Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2013 | HKD | 2.02 | 2.12 | 2.02 | 2.12 | 1.2871 | +0.06 (+2.91%) | 6,564,000 |
15 Nov 2013 | HKD | 1.99 | 2.08 | 1.98 | 2.06 | 1.2507 | +0.06 (+3%) | 11,604,000 |
14 Nov 2013 | HKD | 2 | 2.04 | 1.92 | 2 | 1.2143 | -0.01 (-0.50%) | 6,000,000 |
13 Nov 2013 | HKD | 2 | 2.01 | 1.92 | 2.01 | 1.2204 | +0.01 (+0.50%) | 9,920,000 |
12 Nov 2013 | HKD | 2 | 2.02 | 1.95 | 2 | 1.2143 | -0.02 (-0.99%) | 9,644,000 |
11 Nov 2013 | HKD | 2.06 | 2.06 | 1.91 | 2.02 | 1.2264 | -0.03 (-1.46%) | 19,552,000 |
8 Nov 2013 | HKD | 2.06 | 2.1 | 2 | 2.05 | 1.2446 | 0.0 (0.0%) | 10,700,000 |
7 Nov 2013 | HKD | 2.05 | 2.07 | 2.03 | 2.05 | 1.2446 | +0.01 (+0.49%) | 3,548,000 |
6 Nov 2013 | HKD | 2.08 | 2.09 | 2.04 | 2.04 | 1.2386 | -0.05 (-2.39%) | 5,152,000 |
5 Nov 2013 | HKD | 2.09 | 2.1 | 2.05 | 2.09 | 1.2689 | -0.01 (-0.48%) | 5,268,000 |
4 Nov 2013 | HKD | 2.14 | 2.14 | 2.09 | 2.1 | 1.275 | -0.04 (-1.87%) | 14,612,000 |
1 Nov 2013 | HKD | 2.15 | 2.16 | 2.11 | 2.14 | 1.2993 | -0.01 (-0.47%) | 4,968,000 |
31 Oct 2013 | HKD | 2.14 | 2.2 | 2.11 | 2.15 | 1.3054 | 0.0 (0.0%) | 11,244,000 |
30 Oct 2013 | HKD | 2.1 | 2.2 | 2.07 | 2.15 | 1.3054 | +0.05 (+2.38%) | 13,912,000 |
29 Oct 2013 | HKD | 2.05 | 2.14 | 2.05 | 2.1 | 1.275 | +0.03 (+1.45%) | 8,772,000 |
28 Oct 2013 | HKD | 2.06 | 2.07 | 2 | 2.07 | 1.2568 | 0.0 (0.0%) | 15,900,000 |
25 Oct 2013 | HKD | 2.06 | 2.07 | 2.02 | 2.07 | 1.2568 | 0.0 (0.0%) | 4,640,000 |
24 Oct 2013 | HKD | 2.08 | 2.08 | 2.03 | 2.07 | 1.2568 | -0.01 (-0.48%) | 6,856,000 |
23 Oct 2013 | HKD | 2.08 | 2.08 | 2.05 | 2.08 | 1.2629 | 0.0 (0.0%) | 6,140,000 |
22 Oct 2013 | HKD | 2.12 | 2.15 | 2.06 | 2.08 | 1.2629 | -0.04 (-1.89%) | 15,240,000 |
21 Oct 2013 | HKD | 2.12 | 2.12 | 2.05 | 2.12 | 1.2871 | +0.01 (+0.47%) | 3,116,000 |
18 Oct 2013 | HKD | 2.12 | 2.14 | 2.07 | 2.11 | 1.2811 | 0.0 (0.0%) | 3,912,000 |
17 Oct 2013 | HKD | 2.1 | 2.12 | 2.08 | 2.11 | 1.2811 | +0.01 (+0.48%) | 2,364,000 |
16 Oct 2013 | HKD | 2.11 | 2.15 | 2.08 | 2.1 | 1.275 | -0.01 (-0.47%) | 3,928,000 |
15 Oct 2013 | HKD | 2.12 | 2.14 | 2.09 | 2.11 | 1.2811 | 0.0 (0.0%) | 5,772,000 |
14 Oct 2013 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 1.2811 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 2.12 | 2.12 | 2.05 | 2.11 | 1.2811 | -0.01 (-0.47%) | 6,819,176 |
10 Oct 2013 | HKD | 2.13 | 2.14 | 2.09 | 2.12 | 1.2871 | 0.0 (0.0%) | 3,680,000 |
9 Oct 2013 | HKD | 2.15 | 2.15 | 2.1 | 2.12 | 1.2871 | -0.03 (-1.40%) | 4,044,000 |
8 Oct 2013 | HKD | 2.13 | 2.16 | 2.11 | 2.15 | 1.3054 | +0.02 (+0.94%) | 3,012,000 |