Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2013 | HKD | 3 | 3 | 2.6801 | 2.8001 | 9.2096 | -0.12 (-4.10%) | 440,859 |
16 Oct 2013 | HKD | 2.6 | 2.9602 | 2.6 | 2.9199 | 9.6037 | +0.2 (+7.35%) | 767,703 |
15 Oct 2013 | HKD | 2.64 | 2.72 | 2.64 | 2.72 | 8.9462 | -0.2 (-6.85%) | 91,212 |
14 Oct 2013 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 9.604 | +0 (+0.0%) | 0 |
11 Oct 2013 | HKD | 2.5201 | 2.9602 | 2.5201 | 2.9199 | 9.6037 | +0.52 (+21.66%) | 782,905 |
10 Oct 2013 | HKD | 2.4001 | 2.4001 | 2.4001 | 2.4001 | 7.894 | -0.08 (-3.22%) | 1,170,557 |
9 Oct 2013 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 8.1568 | -0 (0.0%) | 0 |
8 Oct 2013 | HKD | 2.4801 | 2.4801 | 2.4801 | 2.4801 | 8.1571 | +0.08 (+3.34%) | 106,414 |
7 Oct 2013 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 7.8937 | -0 (0.0%) | 0 |
4 Oct 2013 | HKD | 2.4001 | 2.5201 | 2.4001 | 2.4001 | 7.894 | -0.12 (-4.76%) | 144,419 |
3 Oct 2013 | HKD | 2.4801 | 2.5201 | 2.4801 | 2.5201 | 8.2887 | 0.0 (0.0%) | 205,227 |
2 Oct 2013 | HKD | 2.5201 | 2.5201 | 2.5201 | 2.5201 | 8.2887 | +0.08 (+3.28%) | 1,672,224 |
1 Oct 2013 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 8.0252 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 8.0252 | 0.0 (0.0%) | 0 |
27 Sep 2013 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 8.0252 | -0 (0.0%) | 0 |
26 Sep 2013 | HKD | 2.4401 | 2.4401 | 2.4401 | 2.4401 | 8.0256 | -0.12 (-4.68%) | 30,404 |
25 Sep 2013 | HKD | 2.4801 | 2.5598 | 2.4401 | 2.5598 | 8.4193 | +0.08 (+3.21%) | 106,414 |
24 Sep 2013 | HKD | 2.6801 | 2.7601 | 2.4801 | 2.4801 | 8.1571 | -0.04 (-1.59%) | 250,834 |
23 Sep 2013 | HKD | 2.3599 | 2.5201 | 2.3599 | 2.5201 | 8.2887 | -0.2 (-7.35%) | 927,324 |
20 Sep 2013 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 8.9462 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 8.9462 | -0.04 (-1.45%) | 311,642 |
18 Sep 2013 | HKD | 2.7601 | 2.7601 | 2.7601 | 2.7601 | 9.0781 | 0.0 (0.0%) | 7,601 |
17 Sep 2013 | HKD | 2.7601 | 2.7601 | 2.7601 | 2.7601 | 9.0781 | +0.08 (+2.98%) | 45,606 |
16 Sep 2013 | HKD | 2.6801 | 2.6801 | 2.6801 | 2.6801 | 8.8149 | -0.04 (-1.47%) | 516,869 |
13 Sep 2013 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 8.9462 | 0.0 (0.0%) | 0 |
12 Sep 2013 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 8.9462 | -0.04 (-1.45%) | 684,092 |
11 Sep 2013 | HKD | 2.7601 | 2.8001 | 2.3199 | 2.7601 | 9.0781 | 0.0 (0.0%) | 15,202 |
10 Sep 2013 | HKD | 2.7601 | 2.8001 | 2.4401 | 2.7601 | 9.0781 | 0.0 (0.0%) | 15,202 |
9 Sep 2013 | HKD | 2.72 | 2.7601 | 2.72 | 2.7601 | 9.0781 | 0.0 (0.0%) | 456,061 |
6 Sep 2013 | HKD | 2.5201 | 2.7601 | 2.5201 | 2.7601 | 9.0781 | +0.12 (+4.55%) | 851,314 |