Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2013 | HKD | 2.97 | 3.13 | 2.93 | 3.02 | 3.0079 | +0.05 (+1.68%) | 2,364,580 |
14 Nov 2013 | HKD | 2.8 | 2.99 | 2.8 | 2.97 | 2.9581 | +0.17 (+6.07%) | 1,747,016 |
13 Nov 2013 | HKD | 2.8 | 2.87 | 2.77 | 2.8 | 2.7888 | +0.02 (+0.72%) | 337,355 |
12 Nov 2013 | HKD | 2.76 | 2.81 | 2.74 | 2.78 | 2.7688 | -0.05 (-1.77%) | 677,804 |
11 Nov 2013 | HKD | 2.88 | 2.88 | 2.8 | 2.83 | 2.8186 | -0.05 (-1.74%) | 539,165 |
8 Nov 2013 | HKD | 2.85 | 2.94 | 2.84 | 2.88 | 2.8684 | 0.0 (0.0%) | 366,472 |
7 Nov 2013 | HKD | 2.9 | 2.92 | 2.87 | 2.88 | 2.8684 | -0.06 (-2.04%) | 488,964 |
6 Nov 2013 | HKD | 2.86 | 3 | 2.86 | 2.94 | 2.9282 | -0.01 (-0.34%) | 656,637 |
5 Nov 2013 | HKD | 2.8 | 3.06 | 2.78 | 2.95 | 2.9382 | +0.14 (+4.98%) | 1,908,665 |
4 Nov 2013 | HKD | 2.98 | 2.98 | 2.8 | 2.81 | 2.7987 | -0.15 (-5.07%) | 2,258,069 |
1 Nov 2013 | HKD | 3.12 | 3.14 | 2.95 | 2.96 | 2.9481 | -0.16 (-5.13%) | 2,297,226 |
31 Oct 2013 | HKD | 3.09 | 3.31 | 3.06 | 3.12 | 3.1075 | +0.03 (+0.97%) | 3,483,289 |
30 Oct 2013 | HKD | 2.61 | 3.34 | 2.58 | 3.09 | 3.0776 | +0.48 (+18.39%) | 17,783,950 |
29 Oct 2013 | HKD | 2.73 | 2.76 | 2.6 | 2.61 | 2.5995 | -0.33 (-11.22%) | 6,398,846 |
28 Oct 2013 | HKD | 2.3 | 3.25 | 2.3 | 2.94 | 2.9282 | +0.74 (+33.64%) | 7,571,041 |
25 Oct 2013 | HKD | 2.2 | 2.22 | 2.14 | 2.2 | 2.1912 | +0.02 (+0.92%) | 340,116 |
24 Oct 2013 | HKD | 2.19 | 2.19 | 2.18 | 2.18 | 2.1712 | -0.06 (-2.68%) | 46,185 |
23 Oct 2013 | HKD | 2.2 | 2.24 | 2.18 | 2.24 | 2.231 | +0.01 (+0.45%) | 83,335 |
22 Oct 2013 | HKD | 2.18 | 2.23 | 2.18 | 2.23 | 2.221 | +0.05 (+2.29%) | 237,178 |
21 Oct 2013 | HKD | 2.15 | 2.18 | 2.15 | 2.18 | 2.1712 | 0.0 (0.0%) | 116,468 |
18 Oct 2013 | HKD | 2.2 | 2.2 | 2.17 | 2.18 | 2.1712 | 0.0 (0.0%) | 542,177 |
17 Oct 2013 | HKD | 2.26 | 2.26 | 2.18 | 2.18 | 2.1712 | -0.07 (-3.11%) | 599,407 |
16 Oct 2013 | HKD | 2.13 | 2.3 | 2.13 | 2.25 | 2.241 | +0.1 (+4.65%) | 518,186 |
15 Oct 2013 | HKD | 2.12 | 2.15 | 2.11 | 2.15 | 2.1414 | +0.02 (+0.94%) | 493,984 |
14 Oct 2013 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.1214 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 2.15 | 2.15 | 2.11 | 2.13 | 2.1214 | +0.01 (+0.47%) | 470,044 |
10 Oct 2013 | HKD | 2.1 | 2.12 | 2.1 | 2.12 | 2.1115 | 0.0 (0.0%) | 86,347 |
9 Oct 2013 | HKD | 2.1 | 2.15 | 2.08 | 2.12 | 2.1115 | -0.04 (-1.85%) | 161,668 |
8 Oct 2013 | HKD | 2.17 | 2.18 | 2.11 | 2.16 | 2.1513 | +0.01 (+0.47%) | 210,847 |
7 Oct 2013 | HKD | 2.11 | 2.18 | 2.1 | 2.15 | 2.1414 | +0.02 (+0.94%) | 393,634 |