Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2013 | HKD | 2.52 | 2.56 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 792,000 |
1 Nov 2013 | HKD | 2.54 | 2.6 | 2.5 | 2.51 | 2.51 | -0.04 (-1.57%) | 1,042,000 |
31 Oct 2013 | HKD | 2.5 | 2.6 | 2.46 | 2.55 | 2.55 | +0.05 (+2%) | 1,304,000 |
30 Oct 2013 | HKD | 2.52 | 2.54 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,455,460 |
29 Oct 2013 | HKD | 2.59 | 2.61 | 2.5 | 2.52 | 2.52 | -0.1 (-3.82%) | 1,257,000 |
28 Oct 2013 | HKD | 2.59 | 2.65 | 2.59 | 2.62 | 2.62 | +0.03 (+1.16%) | 2,034,000 |
25 Oct 2013 | HKD | 2.56 | 2.6 | 2.52 | 2.59 | 2.59 | +0.03 (+1.17%) | 2,432,000 |
24 Oct 2013 | HKD | 2.61 | 2.67 | 2.44 | 2.56 | 2.56 | -0.07 (-2.66%) | 6,632,000 |
23 Oct 2013 | HKD | 2.72 | 2.72 | 2.63 | 2.63 | 2.63 | -0.09 (-3.31%) | 3,686,000 |
22 Oct 2013 | HKD | 2.74 | 2.74 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 1,181,000 |
21 Oct 2013 | HKD | 2.75 | 2.75 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 2,532,000 |
18 Oct 2013 | HKD | 2.77 | 2.77 | 2.73 | 2.74 | 2.74 | 0.0 (0.0%) | 1,887,000 |
17 Oct 2013 | HKD | 2.7 | 2.74 | 2.67 | 2.74 | 2.74 | +0.04 (+1.48%) | 2,590,000 |
16 Oct 2013 | HKD | 2.72 | 2.74 | 2.7 | 2.7 | 2.7 | -0.03 (-1.10%) | 2,683,000 |
15 Oct 2013 | HKD | 2.76 | 2.8 | 2.72 | 2.73 | 2.73 | -0.03 (-1.09%) | 3,376,000 |
14 Oct 2013 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 2.88 | 2.88 | 2.75 | 2.76 | 2.76 | -0.09 (-3.16%) | 5,423,000 |
10 Oct 2013 | HKD | 2.82 | 2.86 | 2.79 | 2.85 | 2.85 | +0.03 (+1.06%) | 1,467,000 |
9 Oct 2013 | HKD | 2.82 | 2.84 | 2.79 | 2.82 | 2.82 | -0.02 (-0.70%) | 3,406,000 |
8 Oct 2013 | HKD | 2.85 | 2.87 | 2.72 | 2.84 | 2.84 | -0.04 (-1.39%) | 5,513,000 |
7 Oct 2013 | HKD | 2.93 | 2.93 | 2.84 | 2.88 | 2.88 | -0.02 (-0.69%) | 4,694,000 |
4 Oct 2013 | HKD | 2.89 | 2.95 | 2.84 | 2.9 | 2.9 | +0.01 (+0.35%) | 6,875,000 |
3 Oct 2013 | HKD | 2.82 | 2.92 | 2.76 | 2.89 | 2.89 | +0.09 (+3.21%) | 15,030,000 |
2 Oct 2013 | HKD | 2.84 | 2.89 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 5,826,460 |
1 Oct 2013 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 2.75 | 2.88 | 2.74 | 2.84 | 2.84 | 0.0 (0.0%) | 5,961,998 |