Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | HKD | 6.09 | 6.3 | 5.98 | 6.05 | 4.4535 | +0.05 (+0.83%) | 12,262,400 |
9 Oct 2013 | HKD | 5.58 | 6.02 | 5.58 | 6 | 4.4167 | +0.3 (+5.26%) | 8,405,237 |
8 Oct 2013 | HKD | 5.9 | 5.9 | 5.66 | 5.7 | 4.1959 | -0.14 (-2.40%) | 5,452,200 |
7 Oct 2013 | HKD | 5.5 | 5.87 | 5.4 | 5.84 | 4.299 | +0.35 (+6.38%) | 8,144,600 |
4 Oct 2013 | HKD | 5.48 | 5.63 | 5.44 | 5.49 | 4.0413 | +0.01 (+0.18%) | 3,044,800 |
3 Oct 2013 | HKD | 5.51 | 5.63 | 5.45 | 5.48 | 4.0339 | +0.05 (+0.92%) | 7,599,000 |
2 Oct 2013 | HKD | 5.19 | 5.54 | 5.1 | 5.43 | 3.9971 | +0.31 (+6.05%) | 10,370,829 |
1 Oct 2013 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 3.7689 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 5.22 | 5.25 | 5.08 | 5.12 | 3.7689 | -0.11 (-2.10%) | 1,788,400 |
27 Sep 2013 | HKD | 5.09 | 5.29 | 5.04 | 5.23 | 3.8499 | +0.19 (+3.77%) | 7,615,000 |
26 Sep 2013 | HKD | 5.23 | 5.23 | 5.01 | 5.04 | 3.7101 | -0.15 (-2.89%) | 3,281,400 |
25 Sep 2013 | HKD | 5.08 | 5.29 | 5.08 | 5.19 | 3.8205 | +0.05 (+0.97%) | 5,378,131 |
24 Sep 2013 | HKD | 5.11 | 5.23 | 5.01 | 5.14 | 3.7837 | +0.01 (+0.19%) | 9,683,359 |
23 Sep 2013 | HKD | 4.9 | 5.33 | 4.9 | 5.13 | 3.7763 | +0.33 (+6.88%) | 11,796,000 |
20 Sep 2013 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 3.5334 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 4.8 | 4.81 | 4.7 | 4.8 | 3.5334 | +0.06 (+1.27%) | 2,013,200 |
18 Sep 2013 | HKD | 4.68 | 4.8 | 4.68 | 4.74 | 3.4892 | +0.02 (+0.42%) | 981,318 |
17 Sep 2013 | HKD | 4.78 | 4.79 | 4.64 | 4.72 | 3.4745 | +0.03 (+0.64%) | 985,613 |
16 Sep 2013 | HKD | 4.84 | 4.85 | 4.65 | 4.69 | 3.4524 | -0.05 (-1.05%) | 4,365,000 |
13 Sep 2013 | HKD | 4.85 | 4.87 | 4.7 | 4.74 | 3.4892 | -0.09 (-1.86%) | 3,572,000 |
12 Sep 2013 | HKD | 4.83 | 5 | 4.79 | 4.83 | 3.5555 | +0.04 (+0.84%) | 3,935,200 |
11 Sep 2013 | HKD | 4.95 | 5.08 | 4.78 | 4.79 | 3.526 | -0.13 (-2.64%) | 4,211,800 |
10 Sep 2013 | HKD | 5.05 | 5.11 | 4.81 | 4.92 | 3.6217 | -0.13 (-2.57%) | 7,187,615 |
9 Sep 2013 | HKD | 5.1 | 5.12 | 4.98 | 5.05 | 3.7174 | 0.0 (0.0%) | 3,280,736 |
6 Sep 2013 | HKD | 5.13 | 5.16 | 4.93 | 5.05 | 3.7174 | -0.1 (-1.94%) | 4,160,800 |
5 Sep 2013 | HKD | 5.32 | 5.32 | 5 | 5.15 | 3.791 | -0.11 (-2.09%) | 11,189,706 |
4 Sep 2013 | HKD | 4.97 | 5.38 | 4.97 | 5.26 | 3.872 | +0.29 (+5.84%) | 13,487,000 |
3 Sep 2013 | HKD | 5.16 | 5.28 | 4.9 | 4.97 | 3.6585 | -0.12 (-2.36%) | 7,784,035 |
2 Sep 2013 | HKD | 4.81 | 5.1 | 4.8 | 5.09 | 3.7469 | +0.33 (+6.93%) | 11,714,824 |
30 Aug 2013 | HKD | 4.75 | 4.83 | 4.65 | 4.76 | 3.5039 | 0.0 (0.0%) | 6,159,597 |