Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2013 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 4.79 | 4.8 | 4.73 | 4.8 | 4.8 | +0.1 (+2.13%) | 355,500 |
10 Oct 2013 | HKD | 4.63 | 4.7 | 4.63 | 4.7 | 4.7 | +0.09 (+1.95%) | 51,000 |
9 Oct 2013 | HKD | 4.6 | 4.61 | 4.56 | 4.61 | 4.61 | -0.02 (-0.43%) | 31,000 |
8 Oct 2013 | HKD | 4.7 | 4.7 | 4.62 | 4.63 | 4.63 | -0.06 (-1.28%) | 298,500 |
7 Oct 2013 | HKD | 4.64 | 4.71 | 4.64 | 4.69 | 4.69 | +0.06 (+1.30%) | 194,000 |
4 Oct 2013 | HKD | 4.63 | 4.65 | 4.59 | 4.63 | 4.63 | +0.03 (+0.65%) | 356,519 |
3 Oct 2013 | HKD | 4.62 | 4.62 | 4.52 | 4.6 | 4.6 | -0.03 (-0.65%) | 128,000 |
2 Oct 2013 | HKD | 4.6 | 4.68 | 4.58 | 4.63 | 4.63 | -0.04 (-0.86%) | 75,712 |
1 Oct 2013 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 4.68 | 4.68 | 4.54 | 4.67 | 4.67 | -0.01 (-0.21%) | 26,000 |
27 Sep 2013 | HKD | 4.75 | 4.75 | 4.6 | 4.68 | 4.68 | -0.07 (-1.47%) | 60,000 |
26 Sep 2013 | HKD | 4.71 | 4.75 | 4.7 | 4.75 | 4.75 | +0.05 (+1.06%) | 115,500 |
25 Sep 2013 | HKD | 4.68 | 4.77 | 4.68 | 4.7 | 4.7 | +0.08 (+1.73%) | 62,500 |
24 Sep 2013 | HKD | 4.79 | 4.79 | 4.6 | 4.62 | 4.62 | -0.1 (-2.12%) | 307,973 |
23 Sep 2013 | HKD | 4.8 | 4.8 | 4.6 | 4.72 | 4.72 | 0.0 (0.0%) | 131,500 |
20 Sep 2013 | HKD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | +0.09 (+1.94%) | 208,000 |
18 Sep 2013 | HKD | 4.43 | 4.63 | 4.43 | 4.63 | 4.63 | +0.1 (+2.21%) | 96,068 |
17 Sep 2013 | HKD | 4.69 | 4.69 | 4.5 | 4.53 | 4.53 | -0.16 (-3.41%) | 89,000 |
16 Sep 2013 | HKD | 4.51 | 4.71 | 4.51 | 4.69 | 4.69 | +0.18 (+3.99%) | 175,106 |
13 Sep 2013 | HKD | 4.55 | 4.6 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 495,500 |
12 Sep 2013 | HKD | 4.45 | 4.55 | 4.41 | 4.55 | 4.55 | +0.14 (+3.17%) | 1,573,000 |
11 Sep 2013 | HKD | 4.4 | 4.42 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 110,000 |
10 Sep 2013 | HKD | 4.41 | 4.42 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 510,921 |
9 Sep 2013 | HKD | 4.39 | 4.41 | 4.32 | 4.4 | 4.4 | +0.06 (+1.38%) | 425,050 |
6 Sep 2013 | HKD | 4.35 | 4.35 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 127,479 |
5 Sep 2013 | HKD | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 18,000 |
4 Sep 2013 | HKD | 4.39 | 4.39 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 86,001 |
3 Sep 2013 | HKD | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | +0.08 (+1.87%) | 25,500 |