Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 4.62 | 4.64 | 4.59 | 4.6 | 4.6 | -0.01 (-0.22%) | 1,235,000 |
23 Dec 2013 | HKD | 4.7 | 4.79 | 4.59 | 4.61 | 4.61 | -0.09 (-1.91%) | 3,101,510 |
20 Dec 2013 | HKD | 4.74 | 4.79 | 4.64 | 4.7 | 4.7 | -0.07 (-1.47%) | 1,773,000 |
19 Dec 2013 | HKD | 4.77 | 4.82 | 4.68 | 4.77 | 4.77 | -0.04 (-0.83%) | 1,175,375 |
18 Dec 2013 | HKD | 4.88 | 4.89 | 4.72 | 4.81 | 4.81 | +0.12 (+2.56%) | 5,223,000 |
17 Dec 2013 | HKD | 4.62 | 4.73 | 4.58 | 4.69 | 4.69 | +0.08 (+1.74%) | 1,895,000 |
16 Dec 2013 | HKD | 4.68 | 4.7 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 1,666,100 |
13 Dec 2013 | HKD | 4.63 | 4.68 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 1,565,000 |
12 Dec 2013 | HKD | 4.64 | 4.68 | 4.59 | 4.62 | 4.62 | +0.03 (+0.65%) | 2,100,000 |
11 Dec 2013 | HKD | 4.6 | 4.66 | 4.55 | 4.59 | 4.59 | -0.06 (-1.29%) | 3,659,000 |
10 Dec 2013 | HKD | 4.68 | 4.69 | 4.63 | 4.65 | 4.65 | -0.03 (-0.64%) | 2,721,000 |
9 Dec 2013 | HKD | 4.69 | 4.78 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 1,145,000 |
6 Dec 2013 | HKD | 4.6 | 4.72 | 4.6 | 4.69 | 4.69 | +0.08 (+1.74%) | 3,873,025 |
5 Dec 2013 | HKD | 4.7 | 4.7 | 4.57 | 4.61 | 4.61 | -0.03 (-0.65%) | 2,359,000 |
4 Dec 2013 | HKD | 4.63 | 4.65 | 4.57 | 4.64 | 4.64 | +0.08 (+1.75%) | 5,022,950 |
3 Dec 2013 | HKD | 4.79 | 4.79 | 4.55 | 4.56 | 4.56 | -0.34 (-6.94%) | 190,401,297 |
2 Dec 2013 | HKD | 4.85 | 4.97 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 968,000 |
29 Nov 2013 | HKD | 4.88 | 4.9 | 4.68 | 4.9 | 4.9 | +0.02 (+0.41%) | 1,378,000 |
28 Nov 2013 | HKD | 4.9 | 4.9 | 4.84 | 4.88 | 4.88 | -0.02 (-0.41%) | 428,000 |
27 Nov 2013 | HKD | 4.92 | 4.92 | 4.87 | 4.9 | 4.9 | +0.03 (+0.62%) | 475,000 |
26 Nov 2013 | HKD | 4.86 | 4.94 | 4.85 | 4.87 | 4.87 | +0.01 (+0.21%) | 1,658,000 |
25 Nov 2013 | HKD | 4.9 | 4.94 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 829,000 |
22 Nov 2013 | HKD | 4.94 | 4.97 | 4.89 | 4.9 | 4.9 | 0.0 (0.0%) | 1,111,000 |
21 Nov 2013 | HKD | 4.99 | 4.99 | 4.87 | 4.9 | 4.9 | -0.1 (-2%) | 432,000 |
20 Nov 2013 | HKD | 5.05 | 5.06 | 4.99 | 5 | 5 | -0.01 (-0.20%) | 1,969,000 |
19 Nov 2013 | HKD | 5 | 5.07 | 4.99 | 5.01 | 5.01 | +0.02 (+0.40%) | 2,198,000 |
18 Nov 2013 | HKD | 5 | 5.01 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 1,797,000 |
15 Nov 2013 | HKD | 4.89 | 5.1 | 4.89 | 4.99 | 4.99 | +0.06 (+1.22%) | 2,756,000 |