Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 419.75 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 419.75 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 2.17 | 2.23 | 2.16 | 2.19 | 419.75 | +0.02 (+0.92%) | 1,191,666 |
23 Dec 2013 | HKD | 2.26 | 2.27 | 2.15 | 2.17 | 415.9167 | -0.1 (-4.41%) | 1,946,000 |
20 Dec 2013 | HKD | 2.25 | 2.29 | 2.2 | 2.27 | 435.0833 | 0.0 (0.0%) | 2,314,260 |
19 Dec 2013 | HKD | 2.32 | 2.32 | 2.27 | 2.27 | 435.0833 | -0.05 (-2.16%) | 1,332,000 |
18 Dec 2013 | HKD | 2.35 | 2.35 | 2.32 | 2.32 | 444.6667 | 0.0 (0.0%) | 1,737,000 |
17 Dec 2013 | HKD | 2.36 | 2.36 | 2.31 | 2.32 | 444.6667 | -0.05 (-2.11%) | 3,026,000 |
16 Dec 2013 | HKD | 2.35 | 2.38 | 2.32 | 2.37 | 454.25 | +0.02 (+0.85%) | 952,000 |
13 Dec 2013 | HKD | 2.35 | 2.38 | 2.33 | 2.35 | 450.4167 | -0.02 (-0.84%) | 1,822,684 |
12 Dec 2013 | HKD | 2.37 | 2.42 | 2.33 | 2.37 | 454.25 | -0.03 (-1.25%) | 2,202,428 |
11 Dec 2013 | HKD | 2.41 | 2.41 | 2.37 | 2.4 | 460 | -0.02 (-0.83%) | 1,907,000 |
10 Dec 2013 | HKD | 2.45 | 2.47 | 2.4 | 2.42 | 463.8333 | -0.03 (-1.22%) | 2,062,148 |
9 Dec 2013 | HKD | 2.47 | 2.49 | 2.42 | 2.45 | 469.5833 | +0.03 (+1.24%) | 1,198,000 |
6 Dec 2013 | HKD | 2.45 | 2.47 | 2.42 | 2.42 | 463.8333 | -0.05 (-2.02%) | 2,105,000 |
5 Dec 2013 | HKD | 2.49 | 2.5 | 2.46 | 2.47 | 473.4167 | -0.04 (-1.59%) | 1,594,000 |
4 Dec 2013 | HKD | 2.46 | 2.55 | 2.44 | 2.51 | 481.0833 | +0.05 (+2.03%) | 1,954,994 |
3 Dec 2013 | HKD | 2.49 | 2.5 | 2.43 | 2.46 | 471.5 | -0.03 (-1.20%) | 3,143,000 |
2 Dec 2013 | HKD | 2.47 | 2.5 | 2.46 | 2.49 | 477.25 | +0.02 (+0.81%) | 1,230,000 |
29 Nov 2013 | HKD | 2.48 | 2.5 | 2.45 | 2.47 | 473.4167 | -0.03 (-1.20%) | 1,904,000 |
28 Nov 2013 | HKD | 2.6 | 2.6 | 2.48 | 2.5 | 479.1667 | -0.09 (-3.47%) | 5,078,000 |
27 Nov 2013 | HKD | 2.63 | 2.63 | 2.55 | 2.59 | 496.4167 | -0.02 (-0.77%) | 525,000 |
26 Nov 2013 | HKD | 2.64 | 2.64 | 2.6 | 2.61 | 500.25 | +0.02 (+0.77%) | 1,159,241 |
25 Nov 2013 | HKD | 2.59 | 2.63 | 2.58 | 2.59 | 496.4167 | +0.01 (+0.39%) | 4,436,000 |
22 Nov 2013 | HKD | 2.66 | 2.69 | 2.55 | 2.58 | 494.5 | -0.05 (-1.90%) | 4,936,000 |
21 Nov 2013 | HKD | 2.71 | 2.71 | 2.61 | 2.63 | 504.0833 | -0.06 (-2.23%) | 4,218,000 |
20 Nov 2013 | HKD | 2.76 | 2.77 | 2.67 | 2.69 | 515.5833 | -0.02 (-0.74%) | 3,172,012 |
19 Nov 2013 | HKD | 2.8 | 2.8 | 2.7 | 2.71 | 519.4167 | -0.03 (-1.09%) | 1,408,000 |
18 Nov 2013 | HKD | 2.8 | 2.8 | 2.68 | 2.74 | 525.1667 | -0.03 (-1.08%) | 2,785,000 |
15 Nov 2013 | HKD | 2.8 | 2.8 | 2.72 | 2.77 | 530.9167 | +0.02 (+0.73%) | 2,280,000 |