Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | HKD | 2.3 | 2.35 | 2.3 | 2.35 | 9.4 | 0.0 (0.0%) | 54,000 |
27 Nov 2013 | HKD | 2.34 | 2.35 | 2.34 | 2.35 | 9.4 | +0.07 (+3.07%) | 50,000 |
26 Nov 2013 | HKD | 2.3 | 2.3 | 2.28 | 2.28 | 9.12 | 0.0 (0.0%) | 50,000 |
25 Nov 2013 | HKD | 2.3 | 2.3 | 2.2 | 2.28 | 9.12 | +0.05 (+2.24%) | 40,000 |
22 Nov 2013 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 8.92 | 0.0 (0.0%) | 0 |
21 Nov 2013 | HKD | 2.28 | 2.29 | 2.23 | 2.23 | 8.92 | -0.06 (-2.62%) | 420,000 |
20 Nov 2013 | HKD | 2.25 | 2.29 | 2.21 | 2.29 | 9.16 | -0.05 (-2.14%) | 172,000 |
19 Nov 2013 | HKD | 2.25 | 2.35 | 2.25 | 2.34 | 9.36 | +0.09 (+4%) | 578,000 |
18 Nov 2013 | HKD | 2.34 | 2.35 | 2.22 | 2.25 | 9 | -0.02 (-0.88%) | 526,000 |
15 Nov 2013 | HKD | 2.26 | 2.3 | 2.24 | 2.27 | 9.08 | +0.04 (+1.79%) | 126,000 |
14 Nov 2013 | HKD | 2.15 | 2.26 | 2.15 | 2.23 | 8.92 | +0.07 (+3.24%) | 298,000 |
13 Nov 2013 | HKD | 2.05 | 2.16 | 2.05 | 2.16 | 8.64 | -0.01 (-0.46%) | 330,000 |
12 Nov 2013 | HKD | 2.25 | 2.25 | 2.09 | 2.17 | 8.68 | -0.03 (-1.36%) | 702,000 |
11 Nov 2013 | HKD | 2.41 | 2.42 | 2.14 | 2.2 | 8.8 | -0.45 (-16.98%) | 1,710,000 |
8 Nov 2013 | HKD | 2.7 | 2.7 | 2.65 | 2.65 | 10.6 | -0.03 (-1.12%) | 94,000 |
7 Nov 2013 | HKD | 2.75 | 2.75 | 2.6 | 2.68 | 10.72 | +0.09 (+3.47%) | 132,000 |
6 Nov 2013 | HKD | 2.6 | 2.65 | 2.5 | 2.59 | 10.36 | -0.06 (-2.26%) | 476,000 |
5 Nov 2013 | HKD | 2.6 | 2.81 | 2.6 | 2.65 | 10.6 | -0.05 (-1.85%) | 512,000 |
4 Nov 2013 | HKD | 2.7 | 2.71 | 2.7 | 2.7 | 10.8 | -0.06 (-2.17%) | 548,000 |
1 Nov 2013 | HKD | 2.65 | 2.76 | 2.6 | 2.76 | 11.04 | +0.16 (+6.15%) | 508,000 |
31 Oct 2013 | HKD | 2.8 | 2.8 | 2.6 | 2.6 | 10.4 | -0.25 (-8.77%) | 494,000 |
30 Oct 2013 | HKD | 2.95 | 2.98 | 2.85 | 2.85 | 11.4 | -0.05 (-1.72%) | 1,085,000 |
29 Oct 2013 | HKD | 2.83 | 2.94 | 2.81 | 2.9 | 11.6 | +0.07 (+2.47%) | 1,667,675 |
28 Oct 2013 | HKD | 2.78 | 2.87 | 2.69 | 2.83 | 11.32 | +0.05 (+1.80%) | 2,091,170 |
25 Oct 2013 | HKD | 2.4 | 2.81 | 2.4 | 2.78 | 11.12 | +0.39 (+16.32%) | 2,744,850 |
24 Oct 2013 | HKD | 2.3 | 2.39 | 2.3 | 2.39 | 9.56 | +0.09 (+3.91%) | 901,507 |
23 Oct 2013 | HKD | 2.35 | 2.4 | 2.29 | 2.3 | 9.2 | -0.05 (-2.13%) | 1,435,335 |
22 Oct 2013 | HKD | 2.35 | 2.6 | 2.08 | 2.35 | 9.4 | -0.02 (-0.84%) | 3,568,260 |
21 Oct 2013 | HKD | 1.7 | 2.38 | 1.7 | 2.37 | 9.48 | +0.67 (+39.41%) | 5,701,000 |
18 Oct 2013 | HKD | 1.66 | 1.74 | 1.66 | 1.7 | 6.8 | +0.09 (+5.59%) | 784,000 |