Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2013 | HKD | 5.61 | 5.8 | 5.61 | 5.66 | 5.66 | 0.0 (0.0%) | 6,278,907 |
10 Dec 2013 | HKD | 5.78 | 5.79 | 5.65 | 5.66 | 5.66 | -0.02 (-0.35%) | 8,684,412 |
9 Dec 2013 | HKD | 5.8 | 5.8 | 5.6 | 5.68 | 5.68 | 0.0 (0.0%) | 5,575,300 |
6 Dec 2013 | HKD | 5.61 | 5.72 | 5.61 | 5.68 | 5.68 | +0.01 (+0.18%) | 2,308,000 |
5 Dec 2013 | HKD | 5.83 | 5.83 | 5.65 | 5.67 | 5.67 | -0.06 (-1.05%) | 4,370,040 |
4 Dec 2013 | HKD | 5.75 | 5.85 | 5.65 | 5.73 | 5.73 | +0.03 (+0.53%) | 5,992,484 |
3 Dec 2013 | HKD | 5.71 | 5.75 | 5.67 | 5.7 | 5.7 | -0.01 (-0.18%) | 4,071,691 |
2 Dec 2013 | HKD | 5.72 | 5.76 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 6,798,200 |
29 Nov 2013 | HKD | 5.71 | 5.84 | 5.67 | 5.69 | 5.69 | +0.11 (+1.97%) | 12,038,302 |
28 Nov 2013 | HKD | 5.45 | 5.64 | 5.45 | 5.58 | 5.58 | +0.11 (+2.01%) | 4,333,792 |
27 Nov 2013 | HKD | 5.42 | 5.5 | 5.38 | 5.47 | 5.47 | -0.03 (-0.55%) | 6,874,297 |
26 Nov 2013 | HKD | 5.47 | 5.54 | 5.42 | 5.5 | 5.5 | +0.03 (+0.55%) | 4,009,280 |
25 Nov 2013 | HKD | 5.6 | 5.64 | 5.46 | 5.47 | 5.47 | -0.1 (-1.80%) | 2,837,790 |
22 Nov 2013 | HKD | 5.63 | 5.68 | 5.49 | 5.57 | 5.57 | 0.0 (0.0%) | 1,625,416 |
21 Nov 2013 | HKD | 5.68 | 5.68 | 5.53 | 5.57 | 5.57 | -0.07 (-1.24%) | 2,066,600 |
20 Nov 2013 | HKD | 5.76 | 5.8 | 5.63 | 5.64 | 5.64 | -0.14 (-2.42%) | 5,082,000 |
19 Nov 2013 | HKD | 5.7 | 5.8 | 5.65 | 5.78 | 5.78 | +0.08 (+1.40%) | 8,634,000 |
18 Nov 2013 | HKD | 5.65 | 5.7 | 5.64 | 5.7 | 5.7 | +0.05 (+0.88%) | 4,362,800 |
15 Nov 2013 | HKD | 5.62 | 5.66 | 5.56 | 5.65 | 5.65 | +0.04 (+0.71%) | 4,674,600 |
14 Nov 2013 | HKD | 5.42 | 5.62 | 5.42 | 5.61 | 5.61 | +0.18 (+3.31%) | 5,014,081 |
13 Nov 2013 | HKD | 5.4 | 5.48 | 5.34 | 5.43 | 5.43 | +0.01 (+0.18%) | 2,977,000 |
12 Nov 2013 | HKD | 5.4 | 5.59 | 5.4 | 5.42 | 5.42 | +0.02 (+0.37%) | 3,600,000 |
11 Nov 2013 | HKD | 5.48 | 5.54 | 5.31 | 5.4 | 5.4 | -0.11 (-2.00%) | 6,810,256 |
8 Nov 2013 | HKD | 5.58 | 5.58 | 5.47 | 5.51 | 5.51 | -0.05 (-0.90%) | 2,998,606 |
7 Nov 2013 | HKD | 5.62 | 5.64 | 5.49 | 5.56 | 5.56 | -0.05 (-0.89%) | 7,233,600 |
6 Nov 2013 | HKD | 5.63 | 5.66 | 5.56 | 5.61 | 5.61 | -0.06 (-1.06%) | 7,302,000 |
5 Nov 2013 | HKD | 5.64 | 5.71 | 5.55 | 5.67 | 5.67 | +0.05 (+0.89%) | 5,660,600 |
4 Nov 2013 | HKD | 5.55 | 5.65 | 5.51 | 5.62 | 5.62 | +0.12 (+2.18%) | 5,474,000 |
1 Nov 2013 | HKD | 5.57 | 5.67 | 5.45 | 5.5 | 5.5 | -0.06 (-1.08%) | 6,153,967 |
31 Oct 2013 | HKD | 5.6 | 5.6 | 5.37 | 5.56 | 5.56 | -0.04 (-0.71%) | 7,117,500 |