Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | HKD | 3.18 | 3.22 | 3.12 | 3.12 | 3.12 | -0.02 (-0.64%) | 3,613,794 |
13 Nov 2013 | HKD | 3.2 | 3.21 | 3.12 | 3.14 | 3.14 | -0.06 (-1.88%) | 6,395,000 |
12 Nov 2013 | HKD | 3.36 | 3.36 | 3.2 | 3.2 | 3.2 | -0.15 (-4.48%) | 7,938,000 |
11 Nov 2013 | HKD | 3.36 | 3.4 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 1,910,000 |
8 Nov 2013 | HKD | 3.38 | 3.41 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 3,046,000 |
7 Nov 2013 | HKD | 3.47 | 3.47 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,446,690 |
6 Nov 2013 | HKD | 3.39 | 3.45 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 4,074,000 |
5 Nov 2013 | HKD | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 3,817,000 |
4 Nov 2013 | HKD | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 2,228,000 |
1 Nov 2013 | HKD | 3.38 | 3.48 | 3.38 | 3.46 | 3.46 | +0.06 (+1.76%) | 3,470,000 |
31 Oct 2013 | HKD | 3.5 | 3.5 | 3.39 | 3.4 | 3.4 | -0.1 (-2.86%) | 7,606,000 |
30 Oct 2013 | HKD | 3.5 | 3.54 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 3,208,000 |
29 Oct 2013 | HKD | 3.59 | 3.59 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 1,999,996 |
28 Oct 2013 | HKD | 3.43 | 3.55 | 3.43 | 3.53 | 3.53 | +0.1 (+2.92%) | 2,446,000 |
25 Oct 2013 | HKD | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | +0.04 (+1.18%) | 2,964,000 |
24 Oct 2013 | HKD | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -0.08 (-2.31%) | 4,390,952 |
23 Oct 2013 | HKD | 3.5 | 3.5 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,228,040 |
22 Oct 2013 | HKD | 3.54 | 3.56 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 5,946,000 |
21 Oct 2013 | HKD | 3.58 | 3.66 | 3.53 | 3.54 | 3.54 | -0.07 (-1.94%) | 6,108,000 |
18 Oct 2013 | HKD | 3.59 | 3.62 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 6,654,500 |
17 Oct 2013 | HKD | 3.54 | 3.6 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 6,004,000 |
16 Oct 2013 | HKD | 3.57 | 3.59 | 3.51 | 3.56 | 3.56 | +0.04 (+1.14%) | 4,552,000 |
15 Oct 2013 | HKD | 3.55 | 3.58 | 3.51 | 3.52 | 3.52 | -0.03 (-0.85%) | 6,690,000 |
14 Oct 2013 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 3.58 | 3.62 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 9,220,000 |
10 Oct 2013 | HKD | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | +0.04 (+1.14%) | 24,827,000 |
9 Oct 2013 | HKD | 3.5 | 3.56 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 9,469,000 |
8 Oct 2013 | HKD | 3.43 | 3.5 | 3.42 | 3.49 | 3.49 | +0.07 (+2.05%) | 3,880,000 |
7 Oct 2013 | HKD | 3.45 | 3.45 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 5,388,000 |
4 Oct 2013 | HKD | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | +0.12 (+3.63%) | 11,604,000 |