Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -0.03 (-0.66%) | 365,000 |
23 Dec 2013 | HKD | 4.45 | 4.65 | 4.45 | 4.56 | 4.56 | +0.06 (+1.33%) | 447,000 |
20 Dec 2013 | HKD | 4.4 | 4.51 | 4.37 | 4.5 | 4.5 | +0.07 (+1.58%) | 1,984,000 |
19 Dec 2013 | HKD | 4.63 | 4.64 | 4.35 | 4.43 | 4.43 | -0.17 (-3.70%) | 4,433,000 |
18 Dec 2013 | HKD | 4.65 | 4.65 | 4.47 | 4.6 | 4.6 | 0.0 (0.0%) | 2,663,000 |
17 Dec 2013 | HKD | 4.67 | 4.91 | 4.36 | 4.6 | 4.6 | -0.05 (-1.08%) | 3,932,450 |
16 Dec 2013 | HKD | 4.75 | 4.77 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 1,568,000 |
13 Dec 2013 | HKD | 4.76 | 4.83 | 4.5 | 4.69 | 4.69 | +0.09 (+1.96%) | 3,984,000 |
12 Dec 2013 | HKD | 4.15 | 4.7 | 4.14 | 4.6 | 4.6 | +0.49 (+11.92%) | 5,091,000 |
11 Dec 2013 | HKD | 4.01 | 4.18 | 4 | 4.11 | 4.11 | +0.11 (+2.75%) | 1,969,000 |
10 Dec 2013 | HKD | 3.91 | 4.04 | 3.9 | 4 | 4 | +0.04 (+1.01%) | 1,131,000 |
9 Dec 2013 | HKD | 4.01 | 4.2 | 3.9 | 3.96 | 3.96 | -0.04 (-1%) | 4,371,000 |
6 Dec 2013 | HKD | 3.88 | 4.04 | 3.88 | 4 | 4 | +0.12 (+3.09%) | 2,735,200 |
5 Dec 2013 | HKD | 3.93 | 3.96 | 3.8 | 3.88 | 3.88 | -0.05 (-1.27%) | 1,705,000 |
4 Dec 2013 | HKD | 3.95 | 4.02 | 3.82 | 3.93 | 3.93 | +0.03 (+0.77%) | 1,645,000 |
3 Dec 2013 | HKD | 3.97 | 4.04 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 2,555,000 |
2 Dec 2013 | HKD | 3.85 | 4.01 | 3.83 | 3.97 | 3.97 | +0.16 (+4.20%) | 4,468,000 |
29 Nov 2013 | HKD | 3.8 | 3.85 | 3.72 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,199,000 |
28 Nov 2013 | HKD | 3.6 | 3.78 | 3.6 | 3.77 | 3.77 | +0.17 (+4.72%) | 4,637,100 |
27 Nov 2013 | HKD | 3.68 | 3.68 | 3.53 | 3.6 | 3.6 | -0.08 (-2.17%) | 2,078,000 |
26 Nov 2013 | HKD | 3.54 | 3.72 | 3.54 | 3.68 | 3.68 | +0.14 (+3.95%) | 7,650,000 |
25 Nov 2013 | HKD | 3.7 | 3.78 | 3.52 | 3.54 | 3.54 | -0.1 (-2.75%) | 2,267,048 |
22 Nov 2013 | HKD | 3.66 | 3.72 | 3.63 | 3.64 | 3.64 | +0.06 (+1.68%) | 1,739,000 |
21 Nov 2013 | HKD | 3.65 | 3.68 | 3.48 | 3.58 | 3.58 | -0.12 (-3.24%) | 2,780,000 |
20 Nov 2013 | HKD | 3.67 | 3.78 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 4,829,034 |
19 Nov 2013 | HKD | 3.55 | 3.72 | 3.41 | 3.7 | 3.7 | +0.2 (+5.71%) | 4,701,000 |
18 Nov 2013 | HKD | 3.47 | 3.63 | 3.4 | 3.5 | 3.5 | +0.06 (+1.74%) | 3,938,000 |
15 Nov 2013 | HKD | 3.19 | 3.53 | 3.16 | 3.44 | 3.44 | +0.29 (+9.21%) | 5,046,000 |