Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2013 | HKD | 2.22 | 2.23 | 2.21 | 2.225 | 2.225 | +0.045 (+2.06%) | 235,760 |
23 Dec 2013 | HKD | 2.18 | 2.24 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 326,010 |
20 Dec 2013 | HKD | 2.2 | 2.22 | 2.17 | 2.21 | 2.21 | 0.0 (0.0%) | 1,131,000 |
19 Dec 2013 | HKD | 2.23 | 2.24 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 1,023,000 |
18 Dec 2013 | HKD | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 408,500 |
17 Dec 2013 | HKD | 2.28 | 2.28 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 371,000 |
16 Dec 2013 | HKD | 2.24 | 2.27 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 545,042 |
13 Dec 2013 | HKD | 2.27 | 2.27 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 684,000 |
12 Dec 2013 | HKD | 2.25 | 2.29 | 2.24 | 2.26 | 2.26 | +0.03 (+1.35%) | 681,000 |
11 Dec 2013 | HKD | 2.31 | 2.31 | 2.23 | 2.23 | 2.23 | -0.09 (-3.88%) | 1,292,102 |
10 Dec 2013 | HKD | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 433,000 |
9 Dec 2013 | HKD | 2.34 | 2.34 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 1,104,070 |
6 Dec 2013 | HKD | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 372,000 |
5 Dec 2013 | HKD | 2.3 | 2.35 | 2.3 | 2.33 | 2.33 | +0.02 (+0.87%) | 1,354,200 |
4 Dec 2013 | HKD | 2.3 | 2.31 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 920,032 |
3 Dec 2013 | HKD | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 992,172 |
2 Dec 2013 | HKD | 2.31 | 2.33 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,102,000 |
29 Nov 2013 | HKD | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 478,000 |
28 Nov 2013 | HKD | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 876,168 |
27 Nov 2013 | HKD | 2.32 | 2.32 | 2.31 | 2.32 | 2.32 | -0.02 (-0.85%) | 627,500 |
26 Nov 2013 | HKD | 2.34 | 2.34 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 1,277,102 |
25 Nov 2013 | HKD | 2.35 | 2.35 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,044,000 |
22 Nov 2013 | HKD | 2.32 | 2.33 | 2.31 | 2.33 | 2.33 | +0.02 (+0.87%) | 710,170 |
21 Nov 2013 | HKD | 2.31 | 2.33 | 2.31 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,116,000 |
20 Nov 2013 | HKD | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 838,000 |
19 Nov 2013 | HKD | 2.33 | 2.34 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 1,823,000 |
18 Nov 2013 | HKD | 2.33 | 2.35 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 2,316,098 |
15 Nov 2013 | HKD | 2.28 | 2.32 | 2.27 | 2.32 | 2.32 | +0.05 (+2.20%) | 1,211,146 |
14 Nov 2013 | HKD | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 679,174 |
13 Nov 2013 | HKD | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 1,158,118 |