Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | HKD | 3.19 | 3.21 | 3.16 | 3.16 | 3.16 | -0.01 (-0.32%) | 107,000 |
30 Dec 2013 | HKD | 3.19 | 3.22 | 3.06 | 3.17 | 3.17 | -0.02 (-0.63%) | 594,000 |
27 Dec 2013 | HKD | 3.1 | 3.2 | 3.1 | 3.19 | 3.19 | +0.09 (+2.90%) | 153,000 |
26 Dec 2013 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 3.09 | 3.15 | 3.07 | 3.1 | 3.1 | +0.04 (+1.31%) | 69,000 |
23 Dec 2013 | HKD | 3.06 | 3.13 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 266,500 |
20 Dec 2013 | HKD | 3.15 | 3.2 | 3.05 | 3.06 | 3.06 | -0.05 (-1.61%) | 395,500 |
19 Dec 2013 | HKD | 3.24 | 3.25 | 3.1 | 3.11 | 3.11 | -0.11 (-3.42%) | 374,500 |
18 Dec 2013 | HKD | 3.32 | 3.33 | 3.19 | 3.22 | 3.22 | -0.05 (-1.53%) | 527,500 |
17 Dec 2013 | HKD | 3.28 | 3.42 | 3.22 | 3.27 | 3.27 | -0.06 (-1.80%) | 350,500 |
16 Dec 2013 | HKD | 3.4 | 3.43 | 3.22 | 3.33 | 3.33 | -0.12 (-3.48%) | 302,500 |
13 Dec 2013 | HKD | 3.41 | 3.57 | 3.24 | 3.45 | 3.45 | +0.02 (+0.58%) | 914,500 |
12 Dec 2013 | HKD | 3.79 | 3.79 | 3.38 | 3.43 | 3.43 | -0.37 (-9.74%) | 2,779,000 |
11 Dec 2013 | HKD | 3.89 | 3.9 | 3.55 | 3.8 | 3.8 | 0.0 (0.0%) | 1,893,100 |
10 Dec 2013 | HKD | 3.16 | 4.1 | 3.15 | 3.8 | 3.8 | +0.67 (+21.41%) | 165,623,810 |
9 Dec 2013 | HKD | 3.14 | 3.14 | 3.1 | 3.13 | 3.13 | +0.02 (+0.64%) | 1,767,500 |
6 Dec 2013 | HKD | 3.08 | 3.15 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 49,060 |
5 Dec 2013 | HKD | 3.12 | 3.15 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 256,000 |
4 Dec 2013 | HKD | 3.1 | 3.12 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 298,500 |
3 Dec 2013 | HKD | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 479,500 |
2 Dec 2013 | HKD | 3.18 | 3.18 | 3.1 | 3.14 | 3.14 | -0.04 (-1.26%) | 189,000 |
29 Nov 2013 | HKD | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | +0.04 (+1.27%) | 71,000 |
28 Nov 2013 | HKD | 3.1 | 3.16 | 3.1 | 3.14 | 3.14 | -0.03 (-0.95%) | 37,000 |
27 Nov 2013 | HKD | 3.15 | 3.18 | 3.1 | 3.17 | 3.17 | 0.0 (0.0%) | 282,500 |
26 Nov 2013 | HKD | 3.15 | 3.2 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 183,500 |
25 Nov 2013 | HKD | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -0.02 (-0.63%) | 125,500 |
22 Nov 2013 | HKD | 3.22 | 3.22 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 942,000 |
21 Nov 2013 | HKD | 3.22 | 3.22 | 3.06 | 3.18 | 3.18 | -0.03 (-0.93%) | 591,000 |
20 Nov 2013 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.01 (-0.31%) | 0 |