Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2014 | HKD | 0.22 | 0.238 | 0.21 | 0.229 | 0.229 | +0.009 (+4.09%) | 23,990,000 |
27 Mar 2014 | HKD | 0.21 | 0.234 | 0.207 | 0.22 | 0.22 | +0.003 (+1.38%) | 46,680,000 |
26 Mar 2014 | HKD | 0.206 | 0.217 | 0.202 | 0.217 | 0.217 | +0.014 (+6.90%) | 19,180,000 |
25 Mar 2014 | HKD | 0.229 | 0.238 | 0.2 | 0.203 | 0.203 | -0.026 (-11.35%) | 54,680,000 |
24 Mar 2014 | HKD | 0.236 | 0.244 | 0.215 | 0.229 | 0.229 | -0.005 (-2.14%) | 64,510,000 |
21 Mar 2014 | HKD | 0.188 | 0.245 | 0.188 | 0.234 | 0.234 | +0.049 (+26.49%) | 118,724,000 |
20 Mar 2014 | HKD | 0.186 | 0.189 | 0.175 | 0.185 | 0.185 | 0.0 (0.0%) | 33,200,000 |
19 Mar 2014 | HKD | 0.156 | 0.21 | 0.144 | 0.185 | 0.185 | +0.028 (+17.83%) | 210,010,000 |
18 Mar 2014 | HKD | 0.118 | 0.159 | 0.113 | 0.157 | 0.157 | +0.042 (+36.52%) | 81,180,000 |
17 Mar 2014 | HKD | 0.102 | 0.115 | 0.102 | 0.115 | 0.115 | +0.013 (+12.75%) | 16,680,000 |
14 Mar 2014 | HKD | 0.108 | 0.108 | 0.096 | 0.102 | 0.102 | +0.002 (+2.00%) | 7,180,000 |
13 Mar 2014 | HKD | 0.091 | 0.115 | 0.09 | 0.1 | 0.1 | +0.002 (+2.04%) | 20,780,000 |
12 Mar 2014 | HKD | 0.119 | 0.122 | 0.097 | 0.098 | 0.098 | -0.01 (-9.26%) | 54,940,000 |
11 Mar 2014 | HKD | 0.11 | 0.128 | 0.103 | 0.108 | 0.108 | +0.031 (+40.26%) | 268,560,000 |
10 Mar 2014 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 0 |
7 Mar 2014 | HKD | 0.067 | 0.08 | 0.066 | 0.077 | 0.077 | +0.01 (+14.93%) | 23,080,000 |
6 Mar 2014 | HKD | 0.068 | 0.068 | 0.066 | 0.067 | 0.067 | -0.002 (-2.90%) | 2,620,000 |
5 Mar 2014 | HKD | 0.066 | 0.072 | 0.066 | 0.069 | 0.069 | +0.005 (+7.81%) | 11,080,000 |
4 Mar 2014 | HKD | 0.068 | 0.068 | 0.063 | 0.064 | 0.064 | -0.003 (-4.48%) | 5,120,000 |
3 Mar 2014 | HKD | 0.064 | 0.072 | 0.064 | 0.067 | 0.067 | +0.003 (+4.69%) | 6,820,000 |
28 Feb 2014 | HKD | 0.065 | 0.067 | 0.063 | 0.064 | 0.064 | -0.001 (-1.54%) | 2,120,000 |
27 Feb 2014 | HKD | 0.064 | 0.065 | 0.063 | 0.065 | 0.065 | +0.001 (+1.56%) | 300,000 |
26 Feb 2014 | HKD | 0.066 | 0.067 | 0.064 | 0.064 | 0.064 | -0.001 (-1.54%) | 1,700,000 |
25 Feb 2014 | HKD | 0.067 | 0.067 | 0.065 | 0.065 | 0.065 | -0.002 (-2.99%) | 880,000 |
24 Feb 2014 | HKD | 0.068 | 0.068 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 520,000 |
21 Feb 2014 | HKD | 0.066 | 0.068 | 0.066 | 0.067 | 0.067 | +0.001 (+1.52%) | 2,160,000 |
20 Feb 2014 | HKD | 0.069 | 0.069 | 0.063 | 0.066 | 0.066 | -0.004 (-5.71%) | 4,500,000 |
19 Feb 2014 | HKD | 0.072 | 0.072 | 0.07 | 0.07 | 0.07 | -0.002 (-2.78%) | 460,000 |
18 Feb 2014 | HKD | 0.07 | 0.074 | 0.069 | 0.072 | 0.072 | +0.004 (+5.88%) | 6,060,000 |
17 Feb 2014 | HKD | 0.067 | 0.068 | 0.066 | 0.068 | 0.068 | -0.002 (-2.86%) | 1,620,000 |