Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | HKD | 4.31 | 4.41 | 4.31 | 4.39 | 4.39 | +0.08 (+1.86%) | 11,072,420 |
13 Nov 2013 | HKD | 4.33 | 4.36 | 4.3 | 4.31 | 4.31 | -0.1 (-2.27%) | 14,139,660 |
12 Nov 2013 | HKD | 4.37 | 4.46 | 4.36 | 4.41 | 4.41 | -0.01 (-0.23%) | 18,994,471 |
11 Nov 2013 | HKD | 4.34 | 4.43 | 4.3 | 4.42 | 4.42 | +0.1 (+2.31%) | 9,277,780 |
8 Nov 2013 | HKD | 4.33 | 4.36 | 4.3 | 4.32 | 4.32 | -0.07 (-1.59%) | 11,323,290 |
7 Nov 2013 | HKD | 4.37 | 4.42 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 20,764,490 |
6 Nov 2013 | HKD | 4.42 | 4.43 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 12,596,190 |
5 Nov 2013 | HKD | 4.34 | 4.43 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 14,662,240 |
4 Nov 2013 | HKD | 4.38 | 4.41 | 4.34 | 4.38 | 4.38 | +0.02 (+0.46%) | 19,540,670 |
1 Nov 2013 | HKD | 4.39 | 4.39 | 4.31 | 4.36 | 4.36 | -0.02 (-0.46%) | 11,391,000 |
31 Oct 2013 | HKD | 4.22 | 4.4 | 4.22 | 4.38 | 4.38 | +0.05 (+1.15%) | 22,741,980 |
30 Oct 2013 | HKD | 4.23 | 4.34 | 4.19 | 4.33 | 4.33 | +0.13 (+3.10%) | 19,053,199 |
29 Oct 2013 | HKD | 4.2 | 4.26 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 18,266,410 |
28 Oct 2013 | HKD | 4.22 | 4.25 | 4.15 | 4.2 | 4.2 | -0.02 (-0.47%) | 12,681,600 |
25 Oct 2013 | HKD | 4.25 | 4.28 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 13,184,100 |
24 Oct 2013 | HKD | 4.24 | 4.3 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 11,433,560 |
23 Oct 2013 | HKD | 4.32 | 4.4 | 4.22 | 4.24 | 4.24 | -0.05 (-1.17%) | 22,648,000 |
22 Oct 2013 | HKD | 4.18 | 4.34 | 4.18 | 4.29 | 4.29 | +0.08 (+1.90%) | 22,529,000 |
21 Oct 2013 | HKD | 4.26 | 4.28 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 8,743,280 |
18 Oct 2013 | HKD | 4.23 | 4.31 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 19,177,680 |
17 Oct 2013 | HKD | 4.32 | 4.34 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 17,526,029 |
16 Oct 2013 | HKD | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -0.08 (-1.83%) | 13,686,190 |
15 Oct 2013 | HKD | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | +0.12 (+2.83%) | 29,498,609 |
14 Oct 2013 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 4.27 | 4.27 | 4.22 | 4.24 | 4.24 | +0.03 (+0.71%) | 12,417,140 |
10 Oct 2013 | HKD | 4.2 | 4.24 | 4.16 | 4.21 | 4.21 | +0.01 (+0.24%) | 13,567,000 |
9 Oct 2013 | HKD | 4.2 | 4.22 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 10,285,000 |
8 Oct 2013 | HKD | 4.19 | 4.24 | 4.13 | 4.24 | 4.24 | +0.1 (+2.42%) | 20,112,490 |
7 Oct 2013 | HKD | 4.17 | 4.17 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 13,153,000 |
4 Oct 2013 | HKD | 4.17 | 4.19 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 14,140,600 |