Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2013 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 4.25 | 4.69 | 4.25 | 4.56 | 4.56 | +0.35 (+8.31%) | 27,017,990 |
23 Dec 2013 | HKD | 3.64 | 4.32 | 3.64 | 4.21 | 4.21 | +0.57 (+15.66%) | 46,008,000 |
20 Dec 2013 | HKD | 3.76 | 3.77 | 3.53 | 3.64 | 3.64 | -0.08 (-2.15%) | 14,145,000 |
19 Dec 2013 | HKD | 3.96 | 4.02 | 3.7 | 3.72 | 3.72 | -0.19 (-4.86%) | 14,575,000 |
18 Dec 2013 | HKD | 3.94 | 4.03 | 3.86 | 3.91 | 3.91 | -0.02 (-0.51%) | 8,534,000 |
17 Dec 2013 | HKD | 4.24 | 4.27 | 3.82 | 3.93 | 3.93 | -0.26 (-6.21%) | 18,043,000 |
16 Dec 2013 | HKD | 4.02 | 4.28 | 4.02 | 4.19 | 4.19 | +0.21 (+5.28%) | 22,918,000 |
13 Dec 2013 | HKD | 4 | 4.06 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 9,269,000 |
12 Dec 2013 | HKD | 3.96 | 4.11 | 3.85 | 3.99 | 3.99 | +0.03 (+0.76%) | 12,989,000 |
11 Dec 2013 | HKD | 4.05 | 4.15 | 3.78 | 3.96 | 3.96 | -0.03 (-0.75%) | 32,562,699 |
10 Dec 2013 | HKD | 3.95 | 4.19 | 3.88 | 3.99 | 3.99 | +0.16 (+4.18%) | 72,593,000 |
9 Dec 2013 | HKD | 3.45 | 3.88 | 3.42 | 3.83 | 3.83 | +0.43 (+12.65%) | 49,037,000 |
6 Dec 2013 | HKD | 3.5 | 3.5 | 3.36 | 3.4 | 3.4 | -0.07 (-2.02%) | 9,984,200 |
5 Dec 2013 | HKD | 3.41 | 3.6 | 3.39 | 3.47 | 3.47 | +0.1 (+2.97%) | 29,292,000 |
4 Dec 2013 | HKD | 3.25 | 3.45 | 3.21 | 3.37 | 3.37 | +0.16 (+4.98%) | 22,519,000 |
3 Dec 2013 | HKD | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -0.01 (-0.31%) | 8,815,000 |
2 Dec 2013 | HKD | 3.24 | 3.27 | 3.12 | 3.22 | 3.22 | +0.01 (+0.31%) | 10,985,000 |
29 Nov 2013 | HKD | 3.06 | 3.28 | 2.97 | 3.21 | 3.21 | +0.19 (+6.29%) | 24,103,000 |
28 Nov 2013 | HKD | 3.05 | 3.08 | 2.99 | 3.02 | 3.02 | -0.01 (-0.33%) | 4,925,000 |
27 Nov 2013 | HKD | 3.1 | 3.1 | 3.01 | 3.03 | 3.03 | -0.05 (-1.62%) | 4,884,000 |
26 Nov 2013 | HKD | 3.16 | 3.17 | 3.06 | 3.08 | 3.08 | +0.07 (+2.33%) | 8,010,000 |
25 Nov 2013 | HKD | 3.09 | 3.09 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 3,308,000 |
22 Nov 2013 | HKD | 3.1 | 3.13 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 3,106,000 |
21 Nov 2013 | HKD | 3.11 | 3.11 | 3.02 | 3.07 | 3.07 | -0.04 (-1.29%) | 4,475,000 |
20 Nov 2013 | HKD | 2.95 | 3.13 | 2.95 | 3.11 | 3.11 | +0.16 (+5.42%) | 8,707,000 |
19 Nov 2013 | HKD | 3.14 | 3.14 | 2.92 | 2.95 | 2.95 | -0.16 (-5.14%) | 18,380,000 |
18 Nov 2013 | HKD | 3.2 | 3.2 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 7,842,000 |
15 Nov 2013 | HKD | 3.21 | 3.21 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 7,635,000 |
14 Nov 2013 | HKD | 3.15 | 3.23 | 3.13 | 3.16 | 3.16 | +0.07 (+2.27%) | 8,773,000 |