Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2013 | HKD | 2.4 | 2.43 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 3,321,000 |
9 Aug 2013 | HKD | 2.4 | 2.4 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 945,000 |
8 Aug 2013 | HKD | 2.39 | 2.4 | 2.35 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,863,000 |
7 Aug 2013 | HKD | 2.35 | 2.39 | 2.34 | 2.39 | 2.39 | +0.02 (+0.84%) | 2,603,000 |
6 Aug 2013 | HKD | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | +0.01 (+0.42%) | 1,369,000 |
5 Aug 2013 | HKD | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.03 (-1.26%) | 793,000 |
2 Aug 2013 | HKD | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,234,000 |
1 Aug 2013 | HKD | 2.43 | 2.43 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,540,001 |
31 Jul 2013 | HKD | 2.39 | 2.43 | 2.37 | 2.42 | 2.42 | +0.02 (+0.83%) | 6,107,000 |
30 Jul 2013 | HKD | 2.38 | 2.4 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 3,250,000 |
29 Jul 2013 | HKD | 2.4 | 2.43 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 2,601,000 |
26 Jul 2013 | HKD | 2.37 | 2.44 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 9,219,000 |
25 Jul 2013 | HKD | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 1,750,000 |
24 Jul 2013 | HKD | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 1,863,000 |
23 Jul 2013 | HKD | 2.36 | 2.37 | 2.32 | 2.36 | 2.36 | +0.02 (+0.85%) | 7,609,000 |
22 Jul 2013 | HKD | 2.35 | 2.37 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 2,216,000 |
19 Jul 2013 | HKD | 2.39 | 2.39 | 2.33 | 2.35 | 2.35 | -0.03 (-1.26%) | 6,183,000 |
18 Jul 2013 | HKD | 2.37 | 2.4 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 2,810,000 |
17 Jul 2013 | HKD | 2.38 | 2.38 | 2.34 | 2.37 | 2.37 | +0.01 (+0.42%) | 4,152,000 |
16 Jul 2013 | HKD | 2.38 | 2.38 | 2.31 | 2.36 | 2.36 | -0.02 (-0.84%) | 4,653,000 |
15 Jul 2013 | HKD | 2.41 | 2.41 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 2,336,000 |
12 Jul 2013 | HKD | 2.42 | 2.48 | 2.37 | 2.39 | 2.39 | -0.03 (-1.24%) | 14,020,000 |
11 Jul 2013 | HKD | 2.42 | 2.43 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,628,000 |
10 Jul 2013 | HKD | 2.45 | 2.45 | 2.37 | 2.4 | 2.4 | -0.03 (-1.23%) | 5,499,000 |
9 Jul 2013 | HKD | 2.37 | 2.53 | 2.29 | 2.43 | 2.43 | +0.1 (+4.29%) | 14,489,000 |
8 Jul 2013 | HKD | 2.4 | 2.4 | 2.3 | 2.33 | 2.33 | -0.07 (-2.92%) | 11,331,000 |
5 Jul 2013 | HKD | 2.45 | 2.51 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 52,941,000 |