Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2013 | HKD | 3.19 | 3.53 | 3.16 | 3.44 | 3.44 | +0.29 (+9.21%) | 5,046,000 |
14 Nov 2013 | HKD | 3.11 | 3.17 | 3.06 | 3.15 | 3.15 | +0.01 (+0.32%) | 1,543,000 |
13 Nov 2013 | HKD | 3.15 | 3.25 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 1,884,000 |
12 Nov 2013 | HKD | 3.2 | 3.2 | 3.04 | 3.1 | 3.1 | -0.05 (-1.59%) | 2,136,000 |
11 Nov 2013 | HKD | 3.05 | 3.15 | 3 | 3.15 | 3.15 | +0.14 (+4.65%) | 3,222,000 |
8 Nov 2013 | HKD | 3.19 | 3.21 | 2.98 | 3.01 | 3.01 | -0.14 (-4.44%) | 3,880,000 |
7 Nov 2013 | HKD | 3.25 | 3.25 | 3.1 | 3.15 | 3.15 | -0.1 (-3.08%) | 2,524,532 |
6 Nov 2013 | HKD | 3.3 | 3.3 | 3.14 | 3.25 | 3.25 | +0.01 (+0.31%) | 1,459,000 |
5 Nov 2013 | HKD | 3.2 | 3.27 | 3.08 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,258,000 |
4 Nov 2013 | HKD | 3.38 | 3.38 | 3.12 | 3.2 | 3.2 | -0.08 (-2.44%) | 2,417,000 |
1 Nov 2013 | HKD | 3.15 | 3.28 | 3 | 3.28 | 3.28 | +0.14 (+4.46%) | 2,188,000 |
31 Oct 2013 | HKD | 3.06 | 3.15 | 3.03 | 3.14 | 3.14 | +0.08 (+2.61%) | 2,199,000 |
30 Oct 2013 | HKD | 2.9 | 3.08 | 2.88 | 3.06 | 3.06 | +0.21 (+7.37%) | 1,683,000 |
29 Oct 2013 | HKD | 2.88 | 2.98 | 2.78 | 2.85 | 2.85 | -0.11 (-3.72%) | 2,932,000 |
28 Oct 2013 | HKD | 2.94 | 3.03 | 2.94 | 2.96 | 2.96 | +0.06 (+2.07%) | 1,494,000 |
25 Oct 2013 | HKD | 3.05 | 3.05 | 2.86 | 2.9 | 2.9 | -0.12 (-3.97%) | 3,783,000 |
24 Oct 2013 | HKD | 2.87 | 3.09 | 2.79 | 3.02 | 3.02 | +0.19 (+6.71%) | 4,900,000 |
23 Oct 2013 | HKD | 2.83 | 2.93 | 2.78 | 2.83 | 2.83 | -0.01 (-0.35%) | 5,931,000 |
22 Oct 2013 | HKD | 2.63 | 2.86 | 2.61 | 2.84 | 2.84 | +0.15 (+5.58%) | 10,278,000 |
21 Oct 2013 | HKD | 2.65 | 2.73 | 2.55 | 2.69 | 2.69 | +0.11 (+4.26%) | 4,347,000 |
18 Oct 2013 | HKD | 2.65 | 2.74 | 2.55 | 2.58 | 2.58 | -0.04 (-1.53%) | 4,987,000 |
17 Oct 2013 | HKD | 2.5 | 2.75 | 2.5 | 2.62 | 2.62 | +0.12 (+4.80%) | 10,581,000 |
16 Oct 2013 | HKD | 2.45 | 2.52 | 2.36 | 2.5 | 2.5 | +0.05 (+2.04%) | 4,799,000 |
15 Oct 2013 | HKD | 2.35 | 2.51 | 2.34 | 2.45 | 2.45 | +0.1 (+4.26%) | 5,919,000 |
14 Oct 2013 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 2.3 | 2.38 | 2.28 | 2.35 | 2.35 | +0.07 (+3.07%) | 2,651,000 |
10 Oct 2013 | HKD | 2.31 | 2.31 | 2.24 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,971,000 |
9 Oct 2013 | HKD | 2.3 | 2.32 | 2.26 | 2.27 | 2.27 | -0.05 (-2.16%) | 2,989,800 |
8 Oct 2013 | HKD | 2.32 | 2.36 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 2,761,000 |
7 Oct 2013 | HKD | 2.4 | 2.4 | 2.31 | 2.35 | 2.35 | -0.05 (-2.08%) | 4,161,000 |