Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | HKD | 2.42 | 2.42 | 2.38 | 2.38 | 1.445 | -0.04 (-1.65%) | 5,540,000 |
23 Aug 2013 | HKD | 2.39 | 2.42 | 2.37 | 2.42 | 1.4693 | +0.03 (+1.26%) | 4,148,000 |
22 Aug 2013 | HKD | 2.38 | 2.4 | 2.37 | 2.39 | 1.4511 | +0.01 (+0.42%) | 2,436,000 |
21 Aug 2013 | HKD | 2.39 | 2.4 | 2.36 | 2.38 | 1.445 | -0.01 (-0.42%) | 5,444,000 |
20 Aug 2013 | HKD | 2.44 | 2.44 | 2.37 | 2.39 | 1.4511 | -0.04 (-1.65%) | 6,320,000 |
19 Aug 2013 | HKD | 2.27 | 2.44 | 2.25 | 2.43 | 1.4754 | +0.2 (+8.97%) | 25,124,000 |
16 Aug 2013 | HKD | 2.27 | 2.27 | 2.19 | 2.23 | 1.3539 | -0.03 (-1.33%) | 12,369,000 |
15 Aug 2013 | HKD | 2.31 | 2.31 | 2.24 | 2.26 | 1.3721 | -0.06 (-2.59%) | 6,999,000 |
14 Aug 2013 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 1.4086 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 2.25 | 2.32 | 2.23 | 2.32 | 1.4086 | +0.08 (+3.57%) | 9,112,000 |
12 Aug 2013 | HKD | 2.17 | 2.26 | 2.11 | 2.24 | 1.36 | +0.07 (+3.23%) | 12,255,093 |
9 Aug 2013 | HKD | 2.19 | 2.19 | 2.11 | 2.17 | 1.3175 | -0.01 (-0.46%) | 5,024,000 |
8 Aug 2013 | HKD | 2.18 | 2.2 | 2.16 | 2.18 | 1.3236 | 0.0 (0.0%) | 2,860,000 |
7 Aug 2013 | HKD | 2.2 | 2.24 | 2.15 | 2.18 | 1.3236 | -0.02 (-0.91%) | 7,996,000 |
6 Aug 2013 | HKD | 2.23 | 2.23 | 2.18 | 2.2 | 1.3357 | -0.04 (-1.79%) | 4,795,176 |
5 Aug 2013 | HKD | 2.27 | 2.29 | 2.22 | 2.24 | 1.36 | -0.04 (-1.75%) | 6,384,000 |
2 Aug 2013 | HKD | 2.19 | 2.28 | 2.19 | 2.28 | 1.3843 | +0.08 (+3.64%) | 10,124,000 |
1 Aug 2013 | HKD | 2.2 | 2.23 | 2.19 | 2.2 | 1.3357 | 0.0 (0.0%) | 5,648,130 |
31 Jul 2013 | HKD | 2.12 | 2.22 | 2.06 | 2.2 | 1.3357 | +0.07 (+3.29%) | 16,931,176 |
30 Jul 2013 | HKD | 2.19 | 2.2 | 2.12 | 2.13 | 1.2932 | -0.06 (-2.74%) | 7,140,171 |
29 Jul 2013 | HKD | 2.14 | 2.2 | 2.1 | 2.19 | 1.3296 | +0.05 (+2.34%) | 13,208,000 |
26 Jul 2013 | HKD | 2.05 | 2.16 | 2.02 | 2.14 | 1.2993 | +0.1 (+4.90%) | 13,512,000 |
25 Jul 2013 | HKD | 2.01 | 2.05 | 1.97 | 2.04 | 1.2386 | +0.02 (+0.99%) | 9,979,674 |
24 Jul 2013 | HKD | 1.99 | 2.04 | 1.96 | 2.02 | 1.2264 | +0.03 (+1.51%) | 10,536,000 |
23 Jul 2013 | HKD | 1.87 | 1.99 | 1.86 | 1.99 | 1.2082 | +0.13 (+6.99%) | 26,016,000 |
22 Jul 2013 | HKD | 1.88 | 1.89 | 1.83 | 1.86 | 1.1293 | -0.01 (-0.53%) | 11,936,000 |
19 Jul 2013 | HKD | 1.83 | 1.87 | 1.8 | 1.87 | 1.1354 | +0.03 (+1.63%) | 13,376,000 |
18 Jul 2013 | HKD | 1.81 | 1.84 | 1.8 | 1.84 | 1.1171 | +0.02 (+1.10%) | 8,352,000 |
17 Jul 2013 | HKD | 1.88 | 1.9 | 1.8 | 1.82 | 1.105 | -0.08 (-4.21%) | 9,606,000 |
16 Jul 2013 | HKD | 1.87 | 1.9 | 1.82 | 1.9 | 1.1536 | +0.03 (+1.60%) | 11,925,471 |