Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2013 | HKD | 3.73 | 3.85 | 3.73 | 3.83 | 3.83 | +0.1 (+2.68%) | 1,103,996 |
26 Aug 2013 | HKD | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | +0.05 (+1.36%) | 357,071 |
23 Aug 2013 | HKD | 3.63 | 3.7 | 3.63 | 3.68 | 3.68 | +0.05 (+1.38%) | 510,704 |
22 Aug 2013 | HKD | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 148,463 |
21 Aug 2013 | HKD | 3.6 | 3.64 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 244,716 |
20 Aug 2013 | HKD | 3.63 | 3.65 | 3.62 | 3.63 | 3.63 | 0.0 (0.0%) | 223,543 |
19 Aug 2013 | HKD | 3.56 | 3.64 | 3.56 | 3.63 | 3.63 | +0.04 (+1.11%) | 165,424 |
16 Aug 2013 | HKD | 3.55 | 3.68 | 3.55 | 3.59 | 3.59 | +0.04 (+1.13%) | 637,209 |
15 Aug 2013 | HKD | 3.6 | 3.6 | 3.51 | 3.55 | 3.55 | -0.05 (-1.39%) | 63,200 |
14 Aug 2013 | HKD | 3.59 | 3.62 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 163,408 |
13 Aug 2013 | HKD | 3.6 | 3.6 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 146,121 |
12 Aug 2013 | HKD | 3.53 | 3.59 | 3.53 | 3.58 | 3.58 | +0.06 (+1.70%) | 345,323 |
9 Aug 2013 | HKD | 3.53 | 3.55 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 141,293 |
8 Aug 2013 | HKD | 3.49 | 3.53 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 61,244 |
7 Aug 2013 | HKD | 3.53 | 3.56 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 141,000 |
6 Aug 2013 | HKD | 3.53 | 3.56 | 3.48 | 3.53 | 3.53 | +0.01 (+0.28%) | 321,854 |
5 Aug 2013 | HKD | 3.45 | 3.53 | 3.44 | 3.52 | 3.52 | +0.07 (+2.03%) | 416,499 |
2 Aug 2013 | HKD | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 102,228 |
1 Aug 2013 | HKD | 3.45 | 3.47 | 3.42 | 3.47 | 3.47 | +0.05 (+1.46%) | 132,119 |
31 Jul 2013 | HKD | 3.42 | 3.45 | 3.41 | 3.42 | 3.42 | +0.02 (+0.59%) | 104,327 |
30 Jul 2013 | HKD | 3.4 | 3.44 | 3.34 | 3.4 | 3.4 | +0.01 (+0.29%) | 117,827 |
29 Jul 2013 | HKD | 3.46 | 3.46 | 3.38 | 3.39 | 3.39 | -0.07 (-2.02%) | 207,369 |
26 Jul 2013 | HKD | 3.42 | 3.47 | 3.36 | 3.46 | 3.46 | +0.06 (+1.76%) | 355,123 |
25 Jul 2013 | HKD | 3.37 | 3.45 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 116,444 |
24 Jul 2013 | HKD | 3.4 | 3.43 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 135,440 |
23 Jul 2013 | HKD | 3.36 | 3.42 | 3.33 | 3.4 | 3.4 | +0.06 (+1.80%) | 202,560 |
22 Jul 2013 | HKD | 3.34 | 3.36 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 144,828 |
19 Jul 2013 | HKD | 3.4 | 3.4 | 3.33 | 3.33 | 3.33 | -0.1 (-2.92%) | 200,400 |
18 Jul 2013 | HKD | 3.45 | 3.47 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 183,885 |
17 Jul 2013 | HKD | 3.49 | 3.51 | 3.44 | 3.45 | 3.45 | -0.06 (-1.71%) | 154,100 |