Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | HKD | 2.23 | 2.23 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 691,000 |
9 Oct 2013 | HKD | 2.21 | 2.23 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 1,069,000 |
8 Oct 2013 | HKD | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 2,500,000 |
7 Oct 2013 | HKD | 2.27 | 2.27 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 585,000 |
4 Oct 2013 | HKD | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 241,109 |
3 Oct 2013 | HKD | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,830,000 |
2 Oct 2013 | HKD | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 1,121,000 |
1 Oct 2013 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 2.29 | 2.29 | 2.26 | 2.27 | 2.27 | -0.02 (-0.87%) | 399,000 |
27 Sep 2013 | HKD | 2.28 | 2.3 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 693,000 |
26 Sep 2013 | HKD | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 798,000 |
25 Sep 2013 | HKD | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 1,394,000 |
24 Sep 2013 | HKD | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 1,392,000 |
23 Sep 2013 | HKD | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 690,000 |
20 Sep 2013 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 2.28 | 2.3 | 2.27 | 2.3 | 2.3 | +0.05 (+2.22%) | 1,957,000 |
18 Sep 2013 | HKD | 2.24 | 2.25 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,873,000 |
17 Sep 2013 | HKD | 2.22 | 2.25 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 1,179,000 |
16 Sep 2013 | HKD | 2.2 | 2.24 | 2.2 | 2.22 | 2.22 | +0.03 (+1.37%) | 788,000 |
13 Sep 2013 | HKD | 2.19 | 2.21 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 3,496,000 |
12 Sep 2013 | HKD | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 1,051,000 |
11 Sep 2013 | HKD | 2.22 | 2.22 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 3,621,100 |
10 Sep 2013 | HKD | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 1,372,000 |
9 Sep 2013 | HKD | 2.22 | 2.23 | 2.2 | 2.22 | 2.22 | -0.05 (-2.20%) | 2,331,000 |
6 Sep 2013 | HKD | 2.31 | 2.32 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 3,126,800 |
5 Sep 2013 | HKD | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,275,000 |
4 Sep 2013 | HKD | 2.28 | 2.3 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 730,000 |
3 Sep 2013 | HKD | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,110,000 |
2 Sep 2013 | HKD | 2.26 | 2.29 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 547,060 |
30 Aug 2013 | HKD | 2.27 | 2.28 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 522,000 |