Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 2.89 | 2.93 | 2.86 | 2.92 | 2.92 | +0.03 (+1.04%) | 5,727,449 |
23 Dec 2013 | HKD | 2.9 | 2.94 | 2.85 | 2.89 | 2.89 | +0.06 (+2.12%) | 19,929,000 |
20 Dec 2013 | HKD | 2.59 | 2.87 | 2.59 | 2.83 | 2.83 | +0.28 (+10.98%) | 55,572,000 |
19 Dec 2013 | HKD | 2.6 | 2.6 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 2,432,000 |
18 Dec 2013 | HKD | 2.6 | 2.64 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 5,161,019 |
17 Dec 2013 | HKD | 2.56 | 2.64 | 2.56 | 2.58 | 2.58 | +0.01 (+0.39%) | 5,955,000 |
16 Dec 2013 | HKD | 2.54 | 2.6 | 2.5 | 2.57 | 2.57 | +0.04 (+1.58%) | 8,881,000 |
13 Dec 2013 | HKD | 2.55 | 2.61 | 2.52 | 2.53 | 2.53 | -0.06 (-2.32%) | 15,440,000 |
12 Dec 2013 | HKD | 2.65 | 2.66 | 2.58 | 2.59 | 2.59 | -0.07 (-2.63%) | 8,138,000 |
11 Dec 2013 | HKD | 2.73 | 2.73 | 2.65 | 2.66 | 2.66 | -0.06 (-2.21%) | 6,680,939 |
10 Dec 2013 | HKD | 2.67 | 2.73 | 2.66 | 2.72 | 2.72 | +0.06 (+2.26%) | 12,278,150 |
9 Dec 2013 | HKD | 2.79 | 2.82 | 2.65 | 2.66 | 2.66 | -0.1 (-3.62%) | 13,788,000 |
6 Dec 2013 | HKD | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -0.08 (-2.82%) | 12,088,000 |
5 Dec 2013 | HKD | 2.86 | 2.9 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 8,588,000 |
4 Dec 2013 | HKD | 2.87 | 2.9 | 2.84 | 2.9 | 2.9 | +0.03 (+1.05%) | 9,535,829 |
3 Dec 2013 | HKD | 2.95 | 2.96 | 2.85 | 2.87 | 2.87 | -0.09 (-3.04%) | 16,819,000 |
2 Dec 2013 | HKD | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 5,741,040 |
29 Nov 2013 | HKD | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 5,266,000 |
28 Nov 2013 | HKD | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 12,534,970 |
27 Nov 2013 | HKD | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 10,159,000 |
26 Nov 2013 | HKD | 3 | 3 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 8,120,000 |
25 Nov 2013 | HKD | 2.94 | 3.01 | 2.94 | 2.99 | 2.99 | +0.06 (+2.05%) | 7,758,700 |
22 Nov 2013 | HKD | 2.92 | 2.97 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 17,019,000 |
21 Nov 2013 | HKD | 3 | 3 | 2.91 | 2.92 | 2.92 | -0.08 (-2.67%) | 20,389,000 |
20 Nov 2013 | HKD | 3.07 | 3.08 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 20,445,000 |
19 Nov 2013 | HKD | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 12,262,850 |
18 Nov 2013 | HKD | 3.12 | 3.18 | 3.02 | 3.06 | 3.06 | -0.08 (-2.55%) | 11,772,170 |
15 Nov 2013 | HKD | 3.15 | 3.17 | 3.12 | 3.14 | 3.14 | +0.02 (+0.64%) | 5,700,000 |