Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | HKD | 3.4 | 3.47 | 3.4 | 3.47 | 3.47 | +0.08 (+2.36%) | 66,000 |
13 Nov 2013 | HKD | 3.37 | 3.44 | 3.33 | 3.39 | 3.39 | -0.05 (-1.45%) | 86,000 |
12 Nov 2013 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | +0.05 (+1.47%) | 1,560,000 |
11 Nov 2013 | HKD | 3.36 | 3.47 | 3.36 | 3.39 | 3.39 | -0.06 (-1.74%) | 272,000 |
8 Nov 2013 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 52,000 |
7 Nov 2013 | HKD | 3.4 | 3.46 | 3.39 | 3.45 | 3.45 | +0.08 (+2.37%) | 50,000 |
6 Nov 2013 | HKD | 3.4 | 3.41 | 3.36 | 3.37 | 3.37 | -0.1 (-2.88%) | 76,000 |
5 Nov 2013 | HKD | 3.41 | 3.47 | 3.4 | 3.47 | 3.47 | -0.03 (-0.86%) | 92,000 |
4 Nov 2013 | HKD | 3.42 | 3.5 | 3.37 | 3.5 | 3.5 | -0.07 (-1.96%) | 26,000 |
1 Nov 2013 | HKD | 3.5 | 3.57 | 3.5 | 3.57 | 3.57 | +0.07 (+2.00%) | 46,000 |
31 Oct 2013 | HKD | 3.52 | 3.52 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 60,000 |
30 Oct 2013 | HKD | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 28,000 |
29 Oct 2013 | HKD | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -0.12 (-3.33%) | 116,000 |
28 Oct 2013 | HKD | 3.43 | 3.6 | 3.43 | 3.6 | 3.6 | +0.06 (+1.69%) | 120,000 |
25 Oct 2013 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.04 (+1.14%) | 10,000 |
24 Oct 2013 | HKD | 3.5 | 3.5 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 124,000 |
23 Oct 2013 | HKD | 3.48 | 3.52 | 3.39 | 3.52 | 3.52 | +0.04 (+1.15%) | 424,000 |
22 Oct 2013 | HKD | 3.48 | 3.54 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 108,000 |
21 Oct 2013 | HKD | 3.48 | 3.53 | 3.44 | 3.45 | 3.45 | -0.1 (-2.82%) | 524,000 |
18 Oct 2013 | HKD | 3.57 | 3.57 | 3.46 | 3.55 | 3.55 | +0.05 (+1.43%) | 210,000 |
17 Oct 2013 | HKD | 3.57 | 3.58 | 3.46 | 3.5 | 3.5 | +0.03 (+0.86%) | 454,000 |
16 Oct 2013 | HKD | 3.52 | 3.58 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 298,000 |
15 Oct 2013 | HKD | 3.65 | 3.65 | 3.44 | 3.49 | 3.49 | -0.16 (-4.38%) | 1,626,000 |
14 Oct 2013 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 3.48 | 3.68 | 3.46 | 3.65 | 3.65 | +0.17 (+4.89%) | 1,484,000 |
10 Oct 2013 | HKD | 3.47 | 3.5 | 3.44 | 3.48 | 3.48 | +0.01 (+0.29%) | 800,000 |
9 Oct 2013 | HKD | 3.5 | 3.5 | 3.43 | 3.47 | 3.47 | -0.03 (-0.86%) | 410,000 |
8 Oct 2013 | HKD | 3.42 | 3.56 | 3.41 | 3.5 | 3.5 | -0.02 (-0.57%) | 830,000 |
7 Oct 2013 | HKD | 3.5 | 3.54 | 3.4 | 3.52 | 3.52 | +0.01 (+0.28%) | 328,000 |
4 Oct 2013 | HKD | 3.53 | 3.58 | 3.4 | 3.51 | 3.51 | -0.08 (-2.23%) | 1,584,000 |