Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2013 | HKD | 10.48 | 10.52 | 10.46 | 10.46 | 10.46 | +0.22 (+2.15%) | 227,400 |
10 Oct 2013 | HKD | 10.16 | 10.24 | 10.16 | 10.24 | 10.24 | +0.06 (+0.59%) | 6,900 |
9 Oct 2013 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
8 Oct 2013 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
7 Oct 2013 | HKD | 10.24 | 10.24 | 10.18 | 10.18 | 10.18 | +0.14 (+1.39%) | 2,700 |
4 Oct 2013 | HKD | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
3 Oct 2013 | HKD | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
2 Oct 2013 | HKD | 10.22 | 10.22 | 10.04 | 10.04 | 10.04 | +0.17 (+1.72%) | 1,500 |
1 Oct 2013 | HKD | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 9.86 | 9.87 | 9.84 | 9.87 | 9.87 | -0.39 (-3.80%) | 282,900 |
27 Sep 2013 | HKD | 10.32 | 10.32 | 10.26 | 10.26 | 10.26 | -0.06 (-0.58%) | 1,500 |
26 Sep 2013 | HKD | 10.14 | 10.32 | 10.14 | 10.32 | 10.32 | +0.12 (+1.18%) | 24,900 |
25 Sep 2013 | HKD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
24 Sep 2013 | HKD | 10.16 | 10.2 | 10.16 | 10.2 | 10.2 | -0.2 (-1.92%) | 7,200 |
23 Sep 2013 | HKD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | -0.38 (-3.53%) | 3,300 |
20 Sep 2013 | HKD | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 10.56 | 10.78 | 10.44 | 10.78 | 10.78 | +0.6 (+5.89%) | 33,300 |
18 Sep 2013 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
17 Sep 2013 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | +0.02 (+0.20%) | 179,700 |
16 Sep 2013 | HKD | 10.02 | 10.16 | 10.02 | 10.16 | 10.16 | +0.24 (+2.42%) | 487,500 |
13 Sep 2013 | HKD | 10.5 | 10.5 | 9.92 | 9.92 | 9.92 | -0.1 (-1.00%) | 15,000 |
12 Sep 2013 | HKD | 9.97 | 10.04 | 9.97 | 10.02 | 10.02 | +0.24 (+2.45%) | 4,500 |
11 Sep 2013 | HKD | 9.82 | 9.82 | 9.78 | 9.78 | 9.78 | -0.04 (-0.41%) | 4,500 |
10 Sep 2013 | HKD | 9.7 | 9.82 | 9.7 | 9.82 | 9.82 | +0.36 (+3.81%) | 6,000 |
9 Sep 2013 | HKD | 9.41 | 9.46 | 9.41 | 9.46 | 9.46 | +0.32 (+3.50%) | 3,600 |
6 Sep 2013 | HKD | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.0 (0.0%) | 0 |
5 Sep 2013 | HKD | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.0 (0.0%) | 1,200 |
4 Sep 2013 | HKD | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.1 (-1.08%) | 1,500 |
3 Sep 2013 | HKD | 9.06 | 9.24 | 9.06 | 9.24 | 9.24 | +0.18 (+1.99%) | 4,200 |
2 Sep 2013 | HKD | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | +0.12 (+1.34%) | 1,200 |