Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | HKD | 2.8 | 2.81 | 2.7 | 2.75 | 527.0833 | +0.02 (+0.73%) | 1,992,000 |
13 Nov 2013 | HKD | 2.71 | 2.75 | 2.7 | 2.73 | 523.25 | 0.0 (0.0%) | 622,000 |
12 Nov 2013 | HKD | 2.76 | 2.77 | 2.7 | 2.73 | 523.25 | -0.03 (-1.09%) | 1,819,005 |
11 Nov 2013 | HKD | 2.84 | 2.84 | 2.73 | 2.76 | 529 | -0.12 (-4.17%) | 1,887,317 |
8 Nov 2013 | HKD | 2.91 | 2.91 | 2.74 | 2.88 | 552 | -0.05 (-1.71%) | 2,454,000 |
7 Nov 2013 | HKD | 2.95 | 2.95 | 2.84 | 2.93 | 561.5833 | -0.01 (-0.34%) | 980,637 |
6 Nov 2013 | HKD | 2.97 | 2.99 | 2.94 | 2.94 | 563.5 | -0.02 (-0.68%) | 919,000 |
5 Nov 2013 | HKD | 2.95 | 2.97 | 2.94 | 2.96 | 567.3333 | +0.02 (+0.68%) | 1,004,000 |
4 Nov 2013 | HKD | 2.94 | 2.95 | 2.91 | 2.94 | 563.5 | -0.01 (-0.34%) | 206,000 |
1 Nov 2013 | HKD | 2.91 | 2.99 | 2.89 | 2.95 | 565.4167 | +0.02 (+0.68%) | 724,585 |
31 Oct 2013 | HKD | 2.92 | 2.94 | 2.9 | 2.93 | 561.5833 | +0.01 (+0.34%) | 1,185,385 |
30 Oct 2013 | HKD | 2.96 | 2.96 | 2.91 | 2.92 | 559.6667 | -0.03 (-1.02%) | 513,000 |
29 Oct 2013 | HKD | 2.9 | 2.95 | 2.9 | 2.95 | 565.4167 | +0.03 (+1.03%) | 403,594 |
28 Oct 2013 | HKD | 2.96 | 2.97 | 2.9 | 2.92 | 559.6667 | -0.01 (-0.34%) | 1,777,107 |
25 Oct 2013 | HKD | 2.9 | 2.94 | 2.9 | 2.93 | 561.5833 | +0.03 (+1.03%) | 1,712,000 |
24 Oct 2013 | HKD | 2.9 | 2.98 | 2.86 | 2.9 | 555.8333 | 0.0 (0.0%) | 3,095,155 |
23 Oct 2013 | HKD | 2.83 | 2.91 | 2.75 | 2.9 | 555.8333 | +0.06 (+2.11%) | 2,441,000 |
22 Oct 2013 | HKD | 2.81 | 2.85 | 2.81 | 2.84 | 544.3333 | +0.03 (+1.07%) | 1,323,183 |
21 Oct 2013 | HKD | 2.8 | 2.83 | 2.76 | 2.81 | 538.5833 | +0.02 (+0.72%) | 1,359,209 |
18 Oct 2013 | HKD | 2.79 | 2.81 | 2.75 | 2.79 | 534.75 | -0.01 (-0.36%) | 2,148,987 |
17 Oct 2013 | HKD | 2.83 | 2.83 | 2.75 | 2.8 | 536.6667 | +0.01 (+0.36%) | 1,701,000 |
16 Oct 2013 | HKD | 2.85 | 2.85 | 2.78 | 2.79 | 534.75 | -0.05 (-1.76%) | 870,128 |
15 Oct 2013 | HKD | 2.83 | 2.85 | 2.78 | 2.84 | 544.3333 | +0.01 (+0.35%) | 3,896,516 |
14 Oct 2013 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 542.4167 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 2.82 | 2.85 | 2.8 | 2.83 | 542.4167 | +0.04 (+1.43%) | 1,740,000 |
10 Oct 2013 | HKD | 2.75 | 2.8 | 2.72 | 2.79 | 534.75 | +0.08 (+2.95%) | 2,718,000 |
9 Oct 2013 | HKD | 2.79 | 2.8 | 2.65 | 2.71 | 519.4167 | -0.05 (-1.81%) | 3,430,279 |
8 Oct 2013 | HKD | 2.75 | 2.79 | 2.71 | 2.76 | 529 | +0.04 (+1.47%) | 2,461,300 |
7 Oct 2013 | HKD | 2.7 | 2.73 | 2.66 | 2.72 | 521.3333 | +0.03 (+1.12%) | 915,000 |
4 Oct 2013 | HKD | 2.7 | 2.71 | 2.65 | 2.69 | 515.5833 | +0.02 (+0.75%) | 2,938,000 |