Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 2.7 | 2.73 | 2.64 | 2.67 | 511.75 | +0.02 (+0.75%) | 982,540 |
2 Oct 2013 | HKD | 2.64 | 2.66 | 2.5 | 2.65 | 507.9167 | -0.03 (-1.12%) | 2,614,148 |
1 Oct 2013 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 513.6667 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 2.67 | 2.71 | 2.6 | 2.68 | 513.6667 | +0.01 (+0.37%) | 2,744,900 |
27 Sep 2013 | HKD | 2.78 | 2.78 | 2.57 | 2.67 | 511.75 | -0.12 (-4.30%) | 3,879,500 |
26 Sep 2013 | HKD | 2.85 | 2.85 | 2.78 | 2.79 | 534.75 | -0.03 (-1.06%) | 1,570,000 |
25 Sep 2013 | HKD | 2.85 | 2.86 | 2.79 | 2.82 | 540.5 | -0.01 (-0.35%) | 1,169,484 |
24 Sep 2013 | HKD | 2.9 | 2.9 | 2.77 | 2.83 | 542.4167 | -0.01 (-0.35%) | 588,844 |
23 Sep 2013 | HKD | 2.88 | 2.88 | 2.83 | 2.84 | 544.3333 | 0.0 (0.0%) | 744,000 |
20 Sep 2013 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 544.3333 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 2.85 | 2.88 | 2.8 | 2.84 | 544.3333 | +0.01 (+0.35%) | 656,000 |
18 Sep 2013 | HKD | 2.78 | 2.85 | 2.75 | 2.83 | 542.4167 | +0.07 (+2.54%) | 2,842,500 |
17 Sep 2013 | HKD | 2.75 | 2.79 | 2.74 | 2.76 | 529 | +0.06 (+2.22%) | 1,465,000 |
16 Sep 2013 | HKD | 2.77 | 2.77 | 2.67 | 2.7 | 517.5 | -0.03 (-1.10%) | 1,022,000 |
13 Sep 2013 | HKD | 2.82 | 2.88 | 2.71 | 2.73 | 523.25 | -0.07 (-2.50%) | 1,064,000 |
12 Sep 2013 | HKD | 2.88 | 2.88 | 2.77 | 2.8 | 536.6667 | -0.01 (-0.36%) | 1,090,000 |
11 Sep 2013 | HKD | 2.84 | 2.87 | 2.77 | 2.81 | 538.5833 | -0.04 (-1.40%) | 2,857,124 |
10 Sep 2013 | HKD | 2.86 | 2.91 | 2.84 | 2.85 | 546.25 | 0.0 (0.0%) | 390,000 |
9 Sep 2013 | HKD | 2.9 | 2.95 | 2.85 | 2.85 | 546.25 | -0.03 (-1.04%) | 1,389,115 |
6 Sep 2013 | HKD | 2.9 | 2.9 | 2.84 | 2.88 | 552 | -0.01 (-0.35%) | 1,469,000 |
5 Sep 2013 | HKD | 2.98 | 2.99 | 2.87 | 2.89 | 553.9167 | -0.05 (-1.70%) | 1,425,268 |
4 Sep 2013 | HKD | 2.96 | 2.99 | 2.91 | 2.94 | 563.5 | -0.02 (-0.68%) | 624,000 |
3 Sep 2013 | HKD | 2.94 | 3 | 2.94 | 2.96 | 567.3333 | +0.03 (+1.02%) | 1,876,085 |
2 Sep 2013 | HKD | 2.95 | 2.95 | 2.86 | 2.93 | 561.5833 | 0.0 (0.0%) | 959,667 |
30 Aug 2013 | HKD | 2.87 | 2.93 | 2.79 | 2.93 | 561.5833 | +0.06 (+2.09%) | 2,693,000 |
29 Aug 2013 | HKD | 2.89 | 2.9 | 2.82 | 2.87 | 550.0833 | +0.03 (+1.06%) | 1,709,652 |
28 Aug 2013 | HKD | 2.81 | 2.85 | 2.78 | 2.84 | 544.3333 | +0.03 (+1.07%) | 3,510,000 |
27 Aug 2013 | HKD | 2.84 | 2.84 | 2.77 | 2.81 | 538.5833 | -0.01 (-0.35%) | 2,312,000 |
26 Aug 2013 | HKD | 2.81 | 2.85 | 2.78 | 2.82 | 540.5 | +0.06 (+2.17%) | 2,029,170 |
23 Aug 2013 | HKD | 2.8 | 2.84 | 2.71 | 2.76 | 529 | -0.04 (-1.43%) | 3,082,000 |