Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | HKD | 2.07 | 2.08 | 2.04 | 2.07 | 0.5175 | 0.0 (0.0%) | 2,480,000 |
12 Dec 2013 | HKD | 2.05 | 2.07 | 2.04 | 2.07 | 0.5175 | +0.02 (+0.98%) | 2,840,000 |
11 Dec 2013 | HKD | 2.09 | 2.09 | 2.05 | 2.05 | 0.5125 | -0.04 (-1.91%) | 2,060,000 |
10 Dec 2013 | HKD | 2.11 | 2.11 | 2.05 | 2.09 | 0.5225 | -0.02 (-0.95%) | 2,230,000 |
9 Dec 2013 | HKD | 2.09 | 2.11 | 2.06 | 2.11 | 0.5275 | +0.06 (+2.93%) | 1,950,000 |
6 Dec 2013 | HKD | 2.05 | 2.12 | 2.04 | 2.05 | 0.5125 | 0.0 (0.0%) | 2,830,000 |
5 Dec 2013 | HKD | 1.98 | 2.07 | 1.96 | 2.05 | 0.5125 | +0.05 (+2.50%) | 40,210,000 |
4 Dec 2013 | HKD | 2 | 2.02 | 1.98 | 2 | 0.5 | +0.02 (+1.01%) | 3,690,000 |
3 Dec 2013 | HKD | 2 | 2.01 | 1.98 | 1.98 | 0.495 | -0.04 (-1.98%) | 4,540,000 |
2 Dec 2013 | HKD | 2.02 | 2.03 | 1.98 | 2.02 | 0.505 | +0.01 (+0.50%) | 4,070,000 |
29 Nov 2013 | HKD | 2.02 | 2.05 | 2 | 2.01 | 0.5025 | +0.01 (+0.50%) | 2,470,000 |
28 Nov 2013 | HKD | 2 | 2.03 | 1.99 | 2 | 0.5 | 0.0 (0.0%) | 4,610,000 |
27 Nov 2013 | HKD | 2.02 | 2.03 | 1.99 | 2 | 0.5 | -0.03 (-1.48%) | 4,400,000 |
26 Nov 2013 | HKD | 2 | 2.08 | 2 | 2.03 | 0.5075 | +0.05 (+2.53%) | 4,780,000 |
25 Nov 2013 | HKD | 2 | 2.02 | 1.97 | 1.98 | 0.495 | -0.02 (-1%) | 3,110,000 |
22 Nov 2013 | HKD | 2 | 2 | 1.97 | 2 | 0.5 | +0.01 (+0.50%) | 5,680,000 |
21 Nov 2013 | HKD | 1.98 | 1.99 | 1.96 | 1.99 | 0.4975 | +0.02 (+1.02%) | 5,710,000 |
20 Nov 2013 | HKD | 1.98 | 2.01 | 1.96 | 1.97 | 0.4925 | -0.02 (-1.01%) | 6,320,000 |
19 Nov 2013 | HKD | 1.99 | 2.04 | 1.97 | 1.99 | 0.4975 | +0.01 (+0.51%) | 8,080,000 |
18 Nov 2013 | HKD | 1.96 | 2.04 | 1.96 | 1.98 | 0.495 | +0.02 (+1.02%) | 5,410,000 |
15 Nov 2013 | HKD | 1.96 | 1.99 | 1.93 | 1.96 | 0.49 | +0.02 (+1.03%) | 7,210,000 |
14 Nov 2013 | HKD | 1.9 | 1.95 | 1.89 | 1.94 | 0.485 | +0.05 (+2.65%) | 6,850,000 |
13 Nov 2013 | HKD | 1.9 | 1.91 | 1.88 | 1.89 | 0.4725 | -0.04 (-2.07%) | 4,190,000 |
12 Nov 2013 | HKD | 1.99 | 1.99 | 1.92 | 1.93 | 0.4825 | -0.07 (-3.50%) | 4,650,000 |
11 Nov 2013 | HKD | 1.94 | 2.01 | 1.9 | 2 | 0.5 | +0.07 (+3.63%) | 12,750,000 |
8 Nov 2013 | HKD | 1.89 | 1.95 | 1.88 | 1.93 | 0.4825 | +0.02 (+1.05%) | 7,820,000 |
7 Nov 2013 | HKD | 1.92 | 1.97 | 1.87 | 1.91 | 0.4775 | -0.01 (-0.52%) | 12,380,000 |
6 Nov 2013 | HKD | 1.77 | 1.92 | 1.77 | 1.92 | 0.48 | +0.15 (+8.47%) | 15,970,000 |
5 Nov 2013 | HKD | 1.75 | 1.78 | 1.75 | 1.77 | 0.4425 | +0.01 (+0.57%) | 8,300,000 |
4 Nov 2013 | HKD | 1.74 | 1.76 | 1.73 | 1.76 | 0.44 | +0.01 (+0.57%) | 10,370,000 |