Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 11.38 | 11.66 | 11.34 | 11.62 | 11.62 | +0.3 (+2.65%) | 9,784,902 |
2 Oct 2013 | HKD | 11.2 | 11.44 | 11.12 | 11.32 | 11.32 | +0.2 (+1.80%) | 8,296,710 |
1 Oct 2013 | HKD | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 11.14 | 11.14 | 11.06 | 11.12 | 11.12 | -0.04 (-0.36%) | 5,246,000 |
27 Sep 2013 | HKD | 11.1 | 11.16 | 11.04 | 11.16 | 11.16 | +0.08 (+0.72%) | 4,528,407 |
26 Sep 2013 | HKD | 11.04 | 11.12 | 11.04 | 11.08 | 11.08 | 0.0 (0.0%) | 3,539,900 |
25 Sep 2013 | HKD | 11.14 | 11.14 | 10.94 | 11.08 | 11.08 | -0.02 (-0.18%) | 3,453,000 |
24 Sep 2013 | HKD | 11.1 | 11.14 | 10.8 | 11.1 | 11.1 | +0.02 (+0.18%) | 6,364,132 |
23 Sep 2013 | HKD | 11.06 | 11.1 | 11 | 11.08 | 11.08 | +0.12 (+1.09%) | 3,734,900 |
20 Sep 2013 | HKD | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 11.04 | 11.06 | 10.92 | 10.96 | 10.96 | -0.02 (-0.18%) | 3,510,905 |
18 Sep 2013 | HKD | 11.06 | 11.06 | 10.94 | 10.98 | 10.98 | -0.08 (-0.72%) | 2,804,905 |
17 Sep 2013 | HKD | 10.98 | 11.12 | 10.98 | 11.06 | 11.06 | +0.12 (+1.10%) | 9,650,000 |
16 Sep 2013 | HKD | 10.9 | 10.98 | 10.84 | 10.94 | 10.94 | +0.12 (+1.11%) | 3,714,000 |
13 Sep 2013 | HKD | 10.8 | 10.86 | 10.74 | 10.82 | 10.82 | +0.08 (+0.74%) | 3,684,500 |
12 Sep 2013 | HKD | 10.74 | 10.9 | 10.68 | 10.74 | 10.74 | -0.02 (-0.19%) | 3,067,500 |
11 Sep 2013 | HKD | 10.6 | 10.9 | 10.6 | 10.76 | 10.76 | +0.02 (+0.19%) | 3,531,000 |
10 Sep 2013 | HKD | 10.8 | 10.82 | 10.68 | 10.74 | 10.74 | -0.04 (-0.37%) | 4,772,440 |
9 Sep 2013 | HKD | 10.8 | 10.8 | 10.64 | 10.78 | 10.78 | 0.0 (0.0%) | 3,337,000 |
6 Sep 2013 | HKD | 10.8 | 10.8 | 10.72 | 10.78 | 10.78 | +0.1 (+0.94%) | 3,063,998 |
5 Sep 2013 | HKD | 10.56 | 10.8 | 10.52 | 10.68 | 10.68 | +0.1 (+0.95%) | 3,909,700 |
4 Sep 2013 | HKD | 10.8 | 10.8 | 10.5 | 10.58 | 10.58 | -0.12 (-1.12%) | 41,207,500 |
3 Sep 2013 | HKD | 10.76 | 10.8 | 10.6 | 10.7 | 10.7 | +0.06 (+0.56%) | 1,731,000 |
2 Sep 2013 | HKD | 10.6 | 10.74 | 10.6 | 10.64 | 10.64 | +0.08 (+0.76%) | 1,543,587 |
30 Aug 2013 | HKD | 10.88 | 10.88 | 10.48 | 10.56 | 10.56 | -0.24 (-2.22%) | 5,687,132 |
29 Aug 2013 | HKD | 10.6 | 10.92 | 10.56 | 10.8 | 10.8 | +0.24 (+2.27%) | 3,039,388 |
28 Aug 2013 | HKD | 10.58 | 10.76 | 10.54 | 10.56 | 10.56 | -0.08 (-0.75%) | 2,822,621 |
27 Aug 2013 | HKD | 10.62 | 10.68 | 10.6 | 10.64 | 10.64 | -0.04 (-0.37%) | 3,587,180 |
26 Aug 2013 | HKD | 10.6 | 10.74 | 10.54 | 10.68 | 10.68 | +0.12 (+1.14%) | 3,463,500 |
23 Aug 2013 | HKD | 10.54 | 10.62 | 10.54 | 10.56 | 10.56 | -0.02 (-0.19%) | 2,604,387 |