Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2013 | HKD | 2.58 | 2.6 | 2.56 | 2.6 | 2.5107 | 0.0 (0.0%) | 171,000 |
25 Sep 2013 | HKD | 2.63 | 2.66 | 2.6 | 2.6 | 2.5107 | 0.0 (0.0%) | 359,000 |
24 Sep 2013 | HKD | 2.6 | 2.62 | 2.57 | 2.6 | 2.5107 | 0.0 (0.0%) | 497,000 |
23 Sep 2013 | HKD | 2.7 | 2.7 | 2.5 | 2.6 | 2.5107 | -0.1 (-3.70%) | 504,000 |
20 Sep 2013 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.6073 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 2.7 | 2.71 | 2.69 | 2.7 | 2.6073 | -0.1 (-3.57%) | 333,000 |
18 Sep 2013 | HKD | 2.8 | 2.83 | 2.79 | 2.8 | 2.7038 | -0.04 (-1.41%) | 331,000 |
17 Sep 2013 | HKD | 2.61 | 2.86 | 2.61 | 2.84 | 2.7425 | +0.16 (+5.97%) | 4,685,000 |
16 Sep 2013 | HKD | 2.66 | 2.68 | 2.65 | 2.68 | 2.588 | +0.04 (+1.52%) | 94,000 |
13 Sep 2013 | HKD | 2.65 | 2.65 | 2.63 | 2.64 | 2.5493 | 0.0 (0.0%) | 224,000 |
12 Sep 2013 | HKD | 2.7 | 2.78 | 2.63 | 2.64 | 2.5493 | -0.06 (-2.22%) | 747,000 |
11 Sep 2013 | HKD | 2.66 | 2.74 | 2.65 | 2.7 | 2.6073 | +0.04 (+1.50%) | 386,000 |
10 Sep 2013 | HKD | 2.67 | 2.7 | 2.64 | 2.66 | 2.5687 | -0.02 (-0.75%) | 480,000 |
9 Sep 2013 | HKD | 2.6 | 2.68 | 2.57 | 2.68 | 2.588 | +0.08 (+3.08%) | 709,000 |
6 Sep 2013 | HKD | 2.56 | 2.62 | 2.54 | 2.6 | 2.5107 | +0.02 (+0.78%) | 965,000 |
5 Sep 2013 | HKD | 2.57 | 2.62 | 2.54 | 2.58 | 2.4914 | +0.03 (+1.18%) | 1,698,000 |
4 Sep 2013 | HKD | 2.51 | 2.62 | 2.51 | 2.55 | 2.4624 | +0.04 (+1.59%) | 2,173,000 |
3 Sep 2013 | HKD | 2.47 | 2.53 | 2.44 | 2.51 | 2.4238 | 0.0 (0.0%) | 4,188,000 |
2 Sep 2013 | HKD | 2.5 | 2.54 | 2.45 | 2.51 | 2.4238 | -0.04 (-1.57%) | 1,309,000 |
30 Aug 2013 | HKD | 2.43 | 2.55 | 2.42 | 2.55 | 2.4624 | +0.13 (+5.37%) | 437,000 |
29 Aug 2013 | HKD | 2.37 | 2.42 | 2.37 | 2.42 | 2.3369 | +0.06 (+2.54%) | 59,000 |
28 Aug 2013 | HKD | 2.34 | 2.42 | 2.34 | 2.36 | 2.279 | -0.08 (-3.28%) | 138,000 |
27 Aug 2013 | HKD | 2.38 | 2.44 | 2.37 | 2.44 | 2.3562 | +0.06 (+2.52%) | 331,000 |
26 Aug 2013 | HKD | 2.37 | 2.38 | 2.37 | 2.38 | 2.2983 | +0.01 (+0.42%) | 159,000 |
23 Aug 2013 | HKD | 2.36 | 2.37 | 2.33 | 2.37 | 2.2886 | -0.01 (-0.42%) | 208,000 |
22 Aug 2013 | HKD | 2.37 | 2.38 | 2.33 | 2.38 | 2.2983 | -0.01 (-0.42%) | 585,000 |
21 Aug 2013 | HKD | 2.35 | 2.42 | 2.35 | 2.39 | 2.3079 | -0.03 (-1.24%) | 658,000 |
20 Aug 2013 | HKD | 2.44 | 2.44 | 2.4 | 2.42 | 2.3369 | -0.02 (-0.82%) | 293,000 |
19 Aug 2013 | HKD | 2.4 | 2.44 | 2.4 | 2.44 | 2.3562 | +0.03 (+1.24%) | 69,000 |
16 Aug 2013 | HKD | 2.41 | 2.46 | 2.37 | 2.41 | 2.3272 | 0.0 (0.0%) | 378,000 |