Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2013 | HKD | 2.14 | 2.15 | 2.11 | 2.13 | 1.2932 | -0.01 (-0.47%) | 2,940,000 |
4 Oct 2013 | HKD | 2.14 | 2.16 | 2.12 | 2.14 | 1.2993 | -0.03 (-1.38%) | 4,844,000 |
3 Oct 2013 | HKD | 2.18 | 2.2 | 2.14 | 2.17 | 1.3175 | 0.0 (0.0%) | 3,128,000 |
2 Oct 2013 | HKD | 2.08 | 2.18 | 2.08 | 2.17 | 1.3175 | +0.07 (+3.33%) | 4,300,000 |
1 Oct 2013 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 1.275 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 2.05 | 2.1 | 2 | 2.1 | 1.275 | +0.04 (+1.94%) | 9,478,222 |
27 Sep 2013 | HKD | 2.05 | 2.09 | 2.03 | 2.06 | 1.2507 | +0.01 (+0.49%) | 13,008,000 |
26 Sep 2013 | HKD | 2.16 | 2.16 | 1.99 | 2.05 | 1.2446 | -0.11 (-5.09%) | 16,648,000 |
25 Sep 2013 | HKD | 2.22 | 2.23 | 2.14 | 2.16 | 1.3114 | -0.09 (-4%) | 8,480,000 |
24 Sep 2013 | HKD | 2.3 | 2.3 | 2.19 | 2.25 | 1.3661 | -0.06 (-2.60%) | 11,908,000 |
23 Sep 2013 | HKD | 2.31 | 2.35 | 2.28 | 2.31 | 1.4025 | 0.0 (0.0%) | 3,324,000 |
20 Sep 2013 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 1.4025 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 2.35 | 2.36 | 2.28 | 2.31 | 1.4025 | -0.04 (-1.70%) | 3,480,000 |
18 Sep 2013 | HKD | 2.3 | 2.36 | 2.28 | 2.35 | 1.4268 | +0.05 (+2.17%) | 4,496,000 |
17 Sep 2013 | HKD | 2.3 | 2.3 | 2.28 | 2.3 | 1.3964 | +0.01 (+0.44%) | 3,672,000 |
16 Sep 2013 | HKD | 2.3 | 2.33 | 2.29 | 2.29 | 1.3904 | -0.01 (-0.43%) | 4,940,000 |
13 Sep 2013 | HKD | 2.29 | 2.31 | 2.26 | 2.3 | 1.3964 | 0.0 (0.0%) | 3,738,000 |
12 Sep 2013 | HKD | 2.34 | 2.34 | 2.28 | 2.3 | 1.3964 | -0.03 (-1.29%) | 4,898,000 |
11 Sep 2013 | HKD | 2.35 | 2.36 | 2.31 | 2.33 | 1.4146 | -0.02 (-0.85%) | 3,928,000 |
10 Sep 2013 | HKD | 2.36 | 2.39 | 2.34 | 2.35 | 1.4268 | -0.01 (-0.42%) | 4,528,000 |
9 Sep 2013 | HKD | 2.38 | 2.38 | 2.34 | 2.36 | 1.4329 | -0.01 (-0.42%) | 4,784,000 |
6 Sep 2013 | HKD | 2.36 | 2.37 | 2.35 | 2.37 | 1.4389 | +0.02 (+0.85%) | 4,756,000 |
5 Sep 2013 | HKD | 2.34 | 2.38 | 2.34 | 2.35 | 1.4268 | 0.0 (0.0%) | 3,232,000 |
4 Sep 2013 | HKD | 2.36 | 2.36 | 2.33 | 2.35 | 1.4268 | -0.02 (-0.84%) | 4,076,000 |
3 Sep 2013 | HKD | 2.4 | 2.4 | 2.36 | 2.37 | 1.4389 | -0.02 (-0.84%) | 3,348,000 |
2 Sep 2013 | HKD | 2.38 | 2.4 | 2.35 | 2.39 | 1.4511 | +0.01 (+0.42%) | 7,616,000 |
30 Aug 2013 | HKD | 2.33 | 2.39 | 2.31 | 2.38 | 1.445 | +0.05 (+2.15%) | 7,869,167 |
29 Aug 2013 | HKD | 2.32 | 2.35 | 2.32 | 2.33 | 1.4146 | -0.01 (-0.43%) | 1,672,000 |
28 Aug 2013 | HKD | 2.36 | 2.36 | 2.32 | 2.34 | 1.4207 | -0.03 (-1.27%) | 2,652,000 |
27 Aug 2013 | HKD | 2.39 | 2.4 | 2.35 | 2.37 | 1.4389 | -0.01 (-0.42%) | 2,772,000 |