Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 2.37 | 2.42 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 6,295,000 |
2 Oct 2013 | HKD | 2.46 | 2.46 | 2.35 | 2.4 | 2.4 | -0.03 (-1.23%) | 2,704,000 |
1 Oct 2013 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 2.45 | 2.45 | 2.37 | 2.43 | 2.43 | +0.03 (+1.25%) | 5,166,000 |
27 Sep 2013 | HKD | 2.5 | 2.51 | 2.39 | 2.4 | 2.4 | -0.08 (-3.23%) | 3,864,000 |
26 Sep 2013 | HKD | 2.45 | 2.55 | 2.42 | 2.48 | 2.48 | +0.05 (+2.06%) | 9,681,000 |
25 Sep 2013 | HKD | 2.3 | 2.49 | 2.3 | 2.43 | 2.43 | +0.11 (+4.74%) | 13,121,000 |
24 Sep 2013 | HKD | 2.37 | 2.37 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 1,317,000 |
23 Sep 2013 | HKD | 2.32 | 2.4 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 6,067,000 |
20 Sep 2013 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 2.35 | 2.36 | 2.26 | 2.32 | 2.32 | -0.02 (-0.85%) | 12,215,000 |
18 Sep 2013 | HKD | 2.21 | 2.42 | 2.2 | 2.34 | 2.34 | +0.15 (+6.85%) | 21,500,000 |
17 Sep 2013 | HKD | 2.19 | 2.23 | 2.18 | 2.19 | 2.19 | +0.02 (+0.92%) | 1,875,000 |
16 Sep 2013 | HKD | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 1,456,000 |
13 Sep 2013 | HKD | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 571,000 |
12 Sep 2013 | HKD | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 30,000 |
11 Sep 2013 | HKD | 2.18 | 2.22 | 2.15 | 2.21 | 2.21 | +0.01 (+0.45%) | 1,854,000 |
10 Sep 2013 | HKD | 2.24 | 2.25 | 2.18 | 2.2 | 2.2 | -0.04 (-1.79%) | 2,721,000 |
9 Sep 2013 | HKD | 2.27 | 2.29 | 2.24 | 2.24 | 2.24 | -0.02 (-0.88%) | 2,124,000 |
6 Sep 2013 | HKD | 2.23 | 2.26 | 2.21 | 2.26 | 2.26 | +0.03 (+1.35%) | 1,065,000 |
5 Sep 2013 | HKD | 2.23 | 2.28 | 2.23 | 2.23 | 2.23 | +0.03 (+1.36%) | 1,536,000 |
4 Sep 2013 | HKD | 2.24 | 2.24 | 2.18 | 2.2 | 2.2 | -0.04 (-1.79%) | 1,018,000 |
3 Sep 2013 | HKD | 2.3 | 2.31 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 2,592,000 |
2 Sep 2013 | HKD | 2.38 | 2.38 | 2.2 | 2.26 | 2.26 | -0.04 (-1.74%) | 3,957,000 |
30 Aug 2013 | HKD | 2.25 | 2.38 | 2.25 | 2.3 | 2.3 | +0.06 (+2.68%) | 7,220,000 |
29 Aug 2013 | HKD | 2.12 | 2.27 | 2.11 | 2.24 | 2.24 | +0.15 (+7.18%) | 2,504,000 |
28 Aug 2013 | HKD | 2.08 | 2.14 | 2.03 | 2.09 | 2.09 | -0.04 (-1.88%) | 1,023,000 |
27 Aug 2013 | HKD | 2.15 | 2.15 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 1,022,000 |
26 Aug 2013 | HKD | 1.97 | 2.22 | 1.97 | 2.13 | 2.13 | +0.18 (+9.23%) | 3,125,000 |
23 Aug 2013 | HKD | 1.98 | 1.99 | 1.92 | 1.95 | 1.95 | -0.05 (-2.50%) | 1,170,000 |