Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2013 | HKD | 5 | 5 | 4.91 | 4.95 | 4.95 | -0.05 (-1%) | 62,270 |
22 Nov 2013 | HKD | 5 | 5.09 | 4.9 | 5 | 5 | +0.15 (+3.09%) | 140,000 |
21 Nov 2013 | HKD | 4.9 | 4.93 | 4.85 | 4.85 | 4.85 | -0.1 (-2.02%) | 100,000 |
20 Nov 2013 | HKD | 4.9 | 4.95 | 4.9 | 4.95 | 4.95 | +0.07 (+1.43%) | 129,505 |
19 Nov 2013 | HKD | 4.86 | 4.9 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 38,742 |
18 Nov 2013 | HKD | 4.89 | 4.98 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 117,500 |
15 Nov 2013 | HKD | 4.81 | 4.88 | 4.75 | 4.88 | 4.88 | +0.08 (+1.67%) | 510,543 |
14 Nov 2013 | HKD | 4.79 | 4.8 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 50,824 |
13 Nov 2013 | HKD | 4.8 | 4.88 | 4.75 | 4.8 | 4.8 | +0.01 (+0.21%) | 446,500 |
12 Nov 2013 | HKD | 4.97 | 4.97 | 4.77 | 4.79 | 4.79 | -0.15 (-3.04%) | 130,000 |
11 Nov 2013 | HKD | 4.81 | 4.95 | 4.77 | 4.94 | 4.94 | +0.11 (+2.28%) | 206,000 |
8 Nov 2013 | HKD | 4.81 | 4.87 | 4.8 | 4.83 | 4.83 | +0.02 (+0.42%) | 187,500 |
7 Nov 2013 | HKD | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | +0.03 (+0.63%) | 188,000 |
6 Nov 2013 | HKD | 4.78 | 4.89 | 4.78 | 4.78 | 4.78 | -0.04 (-0.83%) | 62,000 |
5 Nov 2013 | HKD | 4.86 | 4.92 | 4.77 | 4.82 | 4.82 | +0.05 (+1.05%) | 11,000 |
4 Nov 2013 | HKD | 4.78 | 4.98 | 4.75 | 4.77 | 4.77 | -0.01 (-0.21%) | 140,000 |
1 Nov 2013 | HKD | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | -0.05 (-1.04%) | 143,500 |
31 Oct 2013 | HKD | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 14,500 |
30 Oct 2013 | HKD | 4.8 | 4.85 | 4.77 | 4.85 | 4.85 | +0.07 (+1.46%) | 61,232 |
29 Oct 2013 | HKD | 4.75 | 4.89 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 50,606 |
28 Oct 2013 | HKD | 4.75 | 4.76 | 4.69 | 4.75 | 4.75 | +0.01 (+0.21%) | 99,500 |
25 Oct 2013 | HKD | 4.77 | 4.77 | 4.68 | 4.74 | 4.74 | -0.02 (-0.42%) | 55,500 |
24 Oct 2013 | HKD | 4.8 | 4.8 | 4.76 | 4.76 | 4.76 | -0.09 (-1.86%) | 127,000 |
23 Oct 2013 | HKD | 4.93 | 4.95 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 181,973 |
22 Oct 2013 | HKD | 4.95 | 4.98 | 4.9 | 4.94 | 4.94 | -0.08 (-1.59%) | 110,500 |
21 Oct 2013 | HKD | 4.8 | 5.04 | 4.8 | 5.02 | 5.02 | +0.25 (+5.24%) | 562,500 |
18 Oct 2013 | HKD | 4.77 | 4.79 | 4.7 | 4.77 | 4.77 | +0.03 (+0.63%) | 125,500 |
17 Oct 2013 | HKD | 4.66 | 4.75 | 4.6 | 4.74 | 4.74 | +0.07 (+1.50%) | 148,699 |
16 Oct 2013 | HKD | 4.65 | 4.78 | 4.65 | 4.67 | 4.67 | -0.08 (-1.68%) | 129,000 |
15 Oct 2013 | HKD | 4.8 | 4.8 | 4.58 | 4.75 | 4.75 | -0.05 (-1.04%) | 127,000 |