Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2013 | HKD | 1,905 | 1,940 | 1,878 | 1,905 | 1,905 | -107 (-5.32%) | 6,000 |
25 Sep 2013 | HKD | 2,011 | 2,014 | 2,000 | 2,012 | 2,012 | +12 (+0.60%) | 7,000 |
24 Sep 2013 | HKD | 1,980 | 2,014 | 1,979 | 2,000 | 2,000 | +34 (+1.73%) | 6,100 |
23 Sep 2013 | HKD | 1,966 | 1,966 | 1,966 | 1,966 | 1,966 | -33 (-1.65%) | 0 |
20 Sep 2013 | HKD | 1,930 | 1,999 | 1,930 | 1,999 | 1,999 | +33 (+1.68%) | 6,500 |
19 Sep 2013 | HKD | 1,925 | 1,966 | 1,925 | 1,966 | 1,966 | +44 (+2.29%) | 9,600 |
18 Sep 2013 | HKD | 1,940 | 1,945 | 1,920 | 1,922 | 1,922 | -6 (-0.31%) | 2,100 |
17 Sep 2013 | HKD | 1,930 | 1,937 | 1,900 | 1,928 | 1,928 | +18 (+0.94%) | 5,200 |
16 Sep 2013 | HKD | 1,910 | 1,910 | 1,910 | 1,910 | 1,910 | 0.0 (0.0%) | 0 |
13 Sep 2013 | HKD | 1,890 | 1,910 | 1,890 | 1,910 | 1,910 | +22 (+1.17%) | 1,200 |
12 Sep 2013 | HKD | 1,888 | 1,888 | 1,888 | 1,888 | 1,888 | +5 (+0.27%) | 200 |
11 Sep 2013 | HKD | 1,927 | 1,927 | 1,879 | 1,883 | 1,883 | -17 (-0.89%) | 500 |
10 Sep 2013 | HKD | 1,897 | 1,900 | 1,886 | 1,900 | 1,900 | +30 (+1.60%) | 3,000 |
9 Sep 2013 | HKD | 1,869 | 1,870 | 1,869 | 1,870 | 1,870 | +10 (+0.54%) | 1,600 |
6 Sep 2013 | HKD | 1,860 | 1,860 | 1,855 | 1,860 | 1,860 | -9 (-0.48%) | 1,300 |
5 Sep 2013 | HKD | 1,865 | 1,869 | 1,863 | 1,869 | 1,869 | +19 (+1.03%) | 700 |
4 Sep 2013 | HKD | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | +15 (+0.82%) | 200 |
3 Sep 2013 | HKD | 1,838 | 1,852 | 1,820 | 1,835 | 1,835 | -5 (-0.27%) | 2,300 |
2 Sep 2013 | HKD | 1,840 | 1,840 | 1,840 | 1,840 | 1,840 | +10 (+0.55%) | 100 |
30 Aug 2013 | HKD | 1,820 | 1,830 | 1,820 | 1,830 | 1,830 | -1 (-0.05%) | 800 |
29 Aug 2013 | HKD | 1,840 | 1,849 | 1,831 | 1,831 | 1,831 | -13 (-0.70%) | 1,000 |
28 Aug 2013 | HKD | 1,843 | 1,844 | 1,826 | 1,844 | 1,844 | +9 (+0.49%) | 2,000 |
27 Aug 2013 | HKD | 1,848 | 1,848 | 1,835 | 1,835 | 1,835 | -1 (-0.05%) | 300 |
26 Aug 2013 | HKD | 1,836 | 1,836 | 1,836 | 1,836 | 1,836 | 0.0 (0.0%) | 1,400 |
23 Aug 2013 | HKD | 1,809 | 1,837 | 1,809 | 1,836 | 1,836 | +15 (+0.82%) | 1,200 |
22 Aug 2013 | HKD | 1,858 | 1,858 | 1,821 | 1,821 | 1,821 | 0.0 (0.0%) | 700 |
21 Aug 2013 | HKD | 1,839 | 1,839 | 1,821 | 1,821 | 1,821 | -15 (-0.82%) | 1,200 |
20 Aug 2013 | HKD | 1,890 | 1,890 | 1,832 | 1,836 | 1,836 | +4 (+0.22%) | 1,900 |
19 Aug 2013 | HKD | 1,845 | 1,845 | 1,832 | 1,832 | 1,832 | -13 (-0.70%) | 900 |
16 Aug 2013 | HKD | 1,919 | 1,919 | 1,842 | 1,845 | 1,845 | +1 (+0.05%) | 700 |