Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2013 | HKD | 2.16 | 2.18 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,894,000 |
18 Dec 2013 | HKD | 2.12 | 2.18 | 2.11 | 2.16 | 2.16 | +0.04 (+1.89%) | 1,388,000 |
17 Dec 2013 | HKD | 2.12 | 2.14 | 2.07 | 2.12 | 2.12 | 0.0 (0.0%) | 2,496,000 |
16 Dec 2013 | HKD | 2.03 | 2.14 | 2.03 | 2.12 | 2.12 | +0.1 (+4.95%) | 1,562,000 |
13 Dec 2013 | HKD | 2.06 | 2.07 | 1.98 | 2.02 | 2.02 | -0.04 (-1.94%) | 2,110,000 |
12 Dec 2013 | HKD | 2.07 | 2.13 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,056,000 |
11 Dec 2013 | HKD | 2.12 | 2.14 | 2.05 | 2.07 | 2.07 | -0.07 (-3.27%) | 1,724,000 |
10 Dec 2013 | HKD | 2.18 | 2.22 | 2.14 | 2.14 | 2.14 | -0.06 (-2.73%) | 1,234,000 |
9 Dec 2013 | HKD | 2.23 | 2.26 | 2.18 | 2.2 | 2.2 | -0.03 (-1.35%) | 1,616,000 |
6 Dec 2013 | HKD | 2.17 | 2.3 | 2.16 | 2.23 | 2.23 | +0.07 (+3.24%) | 7,904,000 |
5 Dec 2013 | HKD | 2.13 | 2.16 | 2.12 | 2.16 | 2.16 | +0.01 (+0.47%) | 796,000 |
4 Dec 2013 | HKD | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | +0.04 (+1.90%) | 798,000 |
3 Dec 2013 | HKD | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | -0.08 (-3.65%) | 2,580,000 |
2 Dec 2013 | HKD | 2.24 | 2.29 | 2.18 | 2.19 | 2.19 | -0.05 (-2.23%) | 2,830,000 |
29 Nov 2013 | HKD | 2.23 | 2.3 | 2.12 | 2.24 | 2.24 | +0.05 (+2.28%) | 8,604,000 |
28 Nov 2013 | HKD | 1.83 | 2.21 | 1.83 | 2.19 | 2.19 | +0.37 (+20.33%) | 19,184,000 |
27 Nov 2013 | HKD | 1.81 | 1.84 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 1,198,000 |
26 Nov 2013 | HKD | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | +0.01 (+0.56%) | 66,000 |
25 Nov 2013 | HKD | 1.8 | 1.81 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 284,000 |
22 Nov 2013 | HKD | 1.81 | 1.83 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 748,000 |
21 Nov 2013 | HKD | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 810,000 |
20 Nov 2013 | HKD | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 792,000 |
19 Nov 2013 | HKD | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 186,000 |
18 Nov 2013 | HKD | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 304,000 |
15 Nov 2013 | HKD | 1.78 | 1.82 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 526,000 |
14 Nov 2013 | HKD | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 90,000 |
13 Nov 2013 | HKD | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 140,000 |
12 Nov 2013 | HKD | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 114,000 |
11 Nov 2013 | HKD | 1.8 | 1.83 | 1.76 | 1.81 | 1.81 | +0.01 (+0.56%) | 406,000 |
8 Nov 2013 | HKD | 1.79 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 118,000 |