Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2014 | HKD | 1.73 | 1.73 | 1.62 | 1.62 | 1.609 | -0.08 (-4.71%) | 34,960,839 |
4 Feb 2014 | HKD | 1.57 | 1.71 | 1.54 | 1.7 | 1.6885 | +0.07 (+4.29%) | 65,564,541 |
3 Feb 2014 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.619 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.619 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 1.53 | 1.64 | 1.52 | 1.63 | 1.619 | +0.06 (+3.82%) | 36,240,539 |
29 Jan 2014 | HKD | 1.52 | 1.58 | 1.52 | 1.57 | 1.5594 | +0.06 (+3.97%) | 34,245,561 |
28 Jan 2014 | HKD | 1.44 | 1.52 | 1.43 | 1.51 | 1.4998 | +0.05 (+3.42%) | 49,874,742 |
27 Jan 2014 | HKD | 1.51 | 1.51 | 1.42 | 1.46 | 1.4501 | -0.07 (-4.58%) | 57,953,892 |
24 Jan 2014 | HKD | 1.6 | 1.64 | 1.48 | 1.53 | 1.5197 | -0.09 (-5.56%) | 53,553,398 |
23 Jan 2014 | HKD | 1.65 | 1.66 | 1.6 | 1.62 | 1.609 | -0.03 (-1.82%) | 33,592,234 |
22 Jan 2014 | HKD | 1.74 | 1.74 | 1.62 | 1.65 | 1.6388 | -0.06 (-3.51%) | 51,430,917 |
21 Jan 2014 | HKD | 1.72 | 1.78 | 1.7 | 1.71 | 1.6984 | -0.01 (-0.58%) | 41,223,216 |
20 Jan 2014 | HKD | 1.7 | 1.76 | 1.69 | 1.72 | 1.7084 | +0.02 (+1.18%) | 38,343,269 |
17 Jan 2014 | HKD | 1.7 | 1.73 | 1.67 | 1.7 | 1.6885 | -0.02 (-1.16%) | 60,882,106 |
16 Jan 2014 | HKD | 1.76 | 1.78 | 1.69 | 1.72 | 1.7084 | -0.02 (-1.15%) | 62,698,241 |
15 Jan 2014 | HKD | 1.84 | 1.84 | 1.74 | 1.74 | 1.7282 | -0.07 (-3.87%) | 101,441,221 |
14 Jan 2014 | HKD | 1.75 | 1.87 | 1.73 | 1.81 | 1.7978 | +0.03 (+1.69%) | 102,359,642 |
13 Jan 2014 | HKD | 1.84 | 1.85 | 1.76 | 1.78 | 1.768 | -0.03 (-1.66%) | 59,451,447 |
10 Jan 2014 | HKD | 1.84 | 1.91 | 1.78 | 1.81 | 1.7978 | -0.05 (-2.69%) | 113,840,972 |
9 Jan 2014 | HKD | 1.76 | 1.93 | 1.75 | 1.86 | 1.8474 | +0.11 (+6.29%) | 248,134,945 |
8 Jan 2014 | HKD | 1.71 | 1.79 | 1.69 | 1.75 | 1.7382 | +0.08 (+4.79%) | 140,083,921 |
7 Jan 2014 | HKD | 1.69 | 1.73 | 1.63 | 1.67 | 1.6587 | 0.0 (0.0%) | 95,929,090 |
6 Jan 2014 | HKD | 1.76 | 1.81 | 1.66 | 1.67 | 1.6587 | -0.06 (-3.47%) | 160,302,132 |
3 Jan 2014 | HKD | 1.71 | 1.84 | 1.69 | 1.73 | 1.7183 | -0.01 (-0.57%) | 177,793,216 |
2 Jan 2014 | HKD | 1.62 | 1.76 | 1.59 | 1.74 | 1.7282 | +0.14 (+8.75%) | 199,287,540 |
1 Jan 2014 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.5892 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.65 | 1.67 | 1.58 | 1.6 | 1.5892 | -0.04 (-2.44%) | 65,275,842 |
30 Dec 2013 | HKD | 1.49 | 1.67 | 1.46 | 1.64 | 1.6289 | +0.15 (+10.07%) | 201,611,442 |
27 Dec 2013 | HKD | 1.48 | 1.5 | 1.43 | 1.49 | 1.4799 | +0.02 (+1.36%) | 56,070,075 |
26 Dec 2013 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.4601 | 0.0 (0.0%) | 0 |