Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2013 | HKD | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 804,340 |
28 Aug 2013 | HKD | 2.28 | 2.28 | 2.24 | 2.27 | 2.27 | -0.01 (-0.44%) | 1,624,000 |
27 Aug 2013 | HKD | 2.3 | 2.3 | 2.26 | 2.28 | 2.28 | -0.04 (-1.72%) | 1,954,000 |
26 Aug 2013 | HKD | 2.3 | 2.33 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 481,000 |
23 Aug 2013 | HKD | 2.26 | 2.31 | 2.26 | 2.3 | 2.3 | +0.04 (+1.77%) | 372,000 |
22 Aug 2013 | HKD | 2.28 | 2.3 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 527,000 |
21 Aug 2013 | HKD | 2.29 | 2.29 | 2.23 | 2.26 | 2.26 | -0.03 (-1.31%) | 1,040,000 |
20 Aug 2013 | HKD | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 593,484 |
19 Aug 2013 | HKD | 2.3 | 2.32 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 242,000 |
16 Aug 2013 | HKD | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 700,000 |
15 Aug 2013 | HKD | 2.32 | 2.32 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 4,087,000 |
14 Aug 2013 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | -0.01 (-0.43%) | 218,000 |
12 Aug 2013 | HKD | 2.35 | 2.35 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 368,000 |
9 Aug 2013 | HKD | 2.31 | 2.35 | 2.28 | 2.33 | 2.33 | +0.03 (+1.30%) | 1,221,000 |
8 Aug 2013 | HKD | 2.3 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 512,000 |
7 Aug 2013 | HKD | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 295,000 |
6 Aug 2013 | HKD | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 671,000 |
5 Aug 2013 | HKD | 2.32 | 2.33 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 806,000 |
2 Aug 2013 | HKD | 2.31 | 2.32 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 491,000 |
1 Aug 2013 | HKD | 2.31 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 692,201 |
31 Jul 2013 | HKD | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 56,000 |
30 Jul 2013 | HKD | 2.29 | 2.32 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 426,000 |
29 Jul 2013 | HKD | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 132,000 |
26 Jul 2013 | HKD | 2.3 | 2.35 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 514,000 |
25 Jul 2013 | HKD | 2.33 | 2.33 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 362,000 |
24 Jul 2013 | HKD | 2.36 | 2.36 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,067,023 |
23 Jul 2013 | HKD | 2.3 | 2.32 | 2.28 | 2.31 | 2.31 | +0.03 (+1.32%) | 1,085,000 |
22 Jul 2013 | HKD | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 469,000 |
19 Jul 2013 | HKD | 2.31 | 2.32 | 2.27 | 2.27 | 2.27 | -0.04 (-1.73%) | 1,939,000 |