Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 4.45 | 4.63 | 4.45 | 4.54 | 4.54 | 0.0 (0.0%) | 628,000 |
2 Oct 2013 | HKD | 4.48 | 4.59 | 4.48 | 4.54 | 4.54 | +0.11 (+2.48%) | 633,000 |
1 Oct 2013 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 4.49 | 4.49 | 4.4 | 4.43 | 4.43 | -0.09 (-1.99%) | 294,000 |
27 Sep 2013 | HKD | 4.68 | 4.7 | 4.5 | 4.52 | 4.52 | -0.15 (-3.21%) | 468,000 |
26 Sep 2013 | HKD | 4.76 | 4.76 | 4.64 | 4.67 | 4.67 | -0.06 (-1.27%) | 1,515,909 |
25 Sep 2013 | HKD | 4.55 | 4.85 | 4.52 | 4.73 | 4.73 | +0.28 (+6.29%) | 1,542,830 |
24 Sep 2013 | HKD | 4.45 | 4.5 | 4.41 | 4.45 | 4.45 | 0.0 (0.0%) | 1,963,900 |
23 Sep 2013 | HKD | 4.41 | 4.46 | 4.41 | 4.45 | 4.45 | +0.02 (+0.45%) | 1,759,000 |
20 Sep 2013 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 4.45 | 4.47 | 4.38 | 4.43 | 4.43 | 0.0 (0.0%) | 589,000 |
18 Sep 2013 | HKD | 4.45 | 4.45 | 4.34 | 4.43 | 4.43 | +0.13 (+3.02%) | 620,000 |
17 Sep 2013 | HKD | 4.23 | 4.4 | 4.21 | 4.3 | 4.3 | +0.04 (+0.94%) | 1,553,000 |
16 Sep 2013 | HKD | 4.39 | 4.39 | 4.25 | 4.26 | 4.26 | -0.13 (-2.96%) | 211,000 |
13 Sep 2013 | HKD | 4.4 | 4.41 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 918,000 |
12 Sep 2013 | HKD | 4.28 | 4.42 | 4.28 | 4.39 | 4.39 | +0.01 (+0.23%) | 967,000 |
11 Sep 2013 | HKD | 4.37 | 4.46 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 628,000 |
10 Sep 2013 | HKD | 4.36 | 4.4 | 4.3 | 4.4 | 4.4 | +0.14 (+3.29%) | 1,491,000 |
9 Sep 2013 | HKD | 4.29 | 4.29 | 4.2 | 4.26 | 4.26 | +0.01 (+0.24%) | 1,517,000 |
6 Sep 2013 | HKD | 4.13 | 4.32 | 4.12 | 4.25 | 4.25 | +0.13 (+3.16%) | 3,685,680 |
5 Sep 2013 | HKD | 4.12 | 4.14 | 4.1 | 4.12 | 4.12 | +0.03 (+0.73%) | 1,938,000 |
4 Sep 2013 | HKD | 4.15 | 4.18 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 1,885,000 |
3 Sep 2013 | HKD | 4.06 | 4.16 | 4.01 | 4.13 | 4.13 | +0.04 (+0.98%) | 1,124,000 |
2 Sep 2013 | HKD | 4.01 | 4.19 | 4 | 4.09 | 4.09 | -0.1 (-2.39%) | 2,397,825 |
30 Aug 2013 | HKD | 4.11 | 4.3 | 4.07 | 4.19 | 4.19 | +0.04 (+0.96%) | 3,035,420 |
29 Aug 2013 | HKD | 4.21 | 4.25 | 4.08 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,456,680 |
28 Aug 2013 | HKD | 4.45 | 4.45 | 4.14 | 4.19 | 4.19 | -0.27 (-6.05%) | 2,217,000 |
27 Aug 2013 | HKD | 4.49 | 4.49 | 4.4 | 4.46 | 4.46 | -0.01 (-0.22%) | 463,000 |
26 Aug 2013 | HKD | 4.33 | 4.49 | 4.33 | 4.47 | 4.47 | +0.14 (+3.23%) | 808,000 |
23 Aug 2013 | HKD | 4.51 | 4.55 | 4.3 | 4.33 | 4.33 | -0.22 (-4.84%) | 1,933,000 |