Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 3.35 | 3.4 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 10,381,200 |
2 Oct 2013 | HKD | 3.35 | 3.42 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 11,644,240 |
1 Oct 2013 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -0.06 (-1.75%) | 6,388,000 |
27 Sep 2013 | HKD | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 2,146,000 |
26 Sep 2013 | HKD | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | +0.01 (+0.29%) | 5,158,000 |
25 Sep 2013 | HKD | 3.5 | 3.52 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 6,374,026 |
24 Sep 2013 | HKD | 3.5 | 3.53 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 8,002,040 |
23 Sep 2013 | HKD | 3.49 | 3.59 | 3.47 | 3.49 | 3.49 | +0.05 (+1.45%) | 7,478,000 |
20 Sep 2013 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 3.48 | 3.49 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 11,771,000 |
18 Sep 2013 | HKD | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | -0.02 (-0.58%) | 4,416,000 |
17 Sep 2013 | HKD | 3.5 | 3.51 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 4,082,000 |
16 Sep 2013 | HKD | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 6,254,013 |
13 Sep 2013 | HKD | 3.5 | 3.58 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 7,244,000 |
12 Sep 2013 | HKD | 3.5 | 3.53 | 3.45 | 3.46 | 3.46 | -0.11 (-3.08%) | 9,429,685 |
11 Sep 2013 | HKD | 3.63 | 3.67 | 3.47 | 3.57 | 3.57 | -0.1 (-2.72%) | 8,710,000 |
10 Sep 2013 | HKD | 3.68 | 3.73 | 3.64 | 3.67 | 3.67 | +0.02 (+0.55%) | 14,743,000 |
9 Sep 2013 | HKD | 3.7 | 3.87 | 3.59 | 3.65 | 3.65 | +0.04 (+1.11%) | 27,582,170 |
6 Sep 2013 | HKD | 3.51 | 3.63 | 3.51 | 3.61 | 3.61 | +0.14 (+4.03%) | 9,830,000 |
5 Sep 2013 | HKD | 3.51 | 3.57 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 6,973,000 |
4 Sep 2013 | HKD | 3.41 | 3.61 | 3.38 | 3.52 | 3.52 | +0.11 (+3.23%) | 17,580,000 |
3 Sep 2013 | HKD | 3.35 | 3.41 | 3.33 | 3.41 | 3.41 | +0.08 (+2.40%) | 1,964,383 |
2 Sep 2013 | HKD | 3.41 | 3.41 | 3.31 | 3.33 | 3.33 | -0.03 (-0.89%) | 4,957,000 |
30 Aug 2013 | HKD | 3.29 | 3.38 | 3.26 | 3.36 | 3.36 | +0.14 (+4.35%) | 5,564,000 |
29 Aug 2013 | HKD | 3.18 | 3.25 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 3,837,000 |
28 Aug 2013 | HKD | 3.2 | 3.26 | 3.18 | 3.2 | 3.2 | -0.13 (-3.90%) | 9,215,027 |
27 Aug 2013 | HKD | 3.35 | 3.4 | 3.31 | 3.33 | 3.33 | -0.05 (-1.48%) | 4,590,000 |
26 Aug 2013 | HKD | 3.5 | 3.5 | 3.37 | 3.38 | 3.38 | -0.17 (-4.79%) | 5,033,000 |
23 Aug 2013 | HKD | 3.6 | 3.61 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 7,044,000 |