Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
21 Aug 2013 | HKD | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | -0.06 (-1.47%) | 242,000 |
20 Aug 2013 | HKD | 4.06 | 4.08 | 4.03 | 4.08 | 4.08 | -0.07 (-1.69%) | 62,000 |
19 Aug 2013 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
16 Aug 2013 | HKD | 4.15 | 4.2 | 4.15 | 4.15 | 4.15 | +0.04 (+0.97%) | 400,000 |
15 Aug 2013 | HKD | 4.19 | 4.23 | 4.1 | 4.11 | 4.11 | 0.0 (0.0%) | 454,000 |
14 Aug 2013 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 4.1 | 4.12 | 4.08 | 4.11 | 4.11 | +0.1 (+2.49%) | 774,000 |
12 Aug 2013 | HKD | 4.09 | 4.1 | 4 | 4.01 | 4.01 | -0.09 (-2.20%) | 246,000 |
9 Aug 2013 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 36,000 |
8 Aug 2013 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.05 (+1.23%) | 134,000 |
7 Aug 2013 | HKD | 4.08 | 4.1 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 258,000 |
6 Aug 2013 | HKD | 4.05 | 4.1 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 118,000 |
5 Aug 2013 | HKD | 4.04 | 4.11 | 4.04 | 4.05 | 4.05 | +0.01 (+0.25%) | 210,000 |
2 Aug 2013 | HKD | 4 | 4.14 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 388,000 |
1 Aug 2013 | HKD | 4 | 4 | 3.94 | 4 | 4 | +0.09 (+2.30%) | 114,000 |
31 Jul 2013 | HKD | 3.9 | 4.1 | 3.9 | 3.91 | 3.91 | +0.05 (+1.30%) | 414,000 |
30 Jul 2013 | HKD | 3.86 | 3.87 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 36,000 |
29 Jul 2013 | HKD | 3.93 | 3.93 | 3.84 | 3.9 | 3.9 | -0.08 (-2.01%) | 60,000 |
26 Jul 2013 | HKD | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | +0.05 (+1.27%) | 52,000 |
25 Jul 2013 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
24 Jul 2013 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
23 Jul 2013 | HKD | 3.9 | 3.93 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 160,000 |
22 Jul 2013 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
19 Jul 2013 | HKD | 3.89 | 3.89 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 88,000 |
18 Jul 2013 | HKD | 3.98 | 3.98 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 192,000 |
17 Jul 2013 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 140,000 |
16 Jul 2013 | HKD | 4 | 4.03 | 4 | 4 | 4 | -0.07 (-1.72%) | 84,000 |
15 Jul 2013 | HKD | 4.01 | 4.07 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 626,000 |
12 Jul 2013 | HKD | 3.95 | 4.05 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 552,000 |