Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2013 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 2.3 | 2.3 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 2,119,000 |
27 Sep 2013 | HKD | 2.33 | 2.33 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 1,210,785 |
26 Sep 2013 | HKD | 2.3 | 2.33 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 723,000 |
25 Sep 2013 | HKD | 2.31 | 2.33 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 638,000 |
24 Sep 2013 | HKD | 2.32 | 2.34 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 1,335,500 |
23 Sep 2013 | HKD | 2.34 | 2.36 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 774,000 |
20 Sep 2013 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 2.34 | 2.36 | 2.32 | 2.33 | 2.33 | +0.02 (+0.87%) | 1,365,000 |
18 Sep 2013 | HKD | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 776,000 |
17 Sep 2013 | HKD | 2.3 | 2.33 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 538,266 |
16 Sep 2013 | HKD | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | +0.02 (+0.86%) | 901,000 |
13 Sep 2013 | HKD | 2.32 | 2.34 | 2.29 | 2.32 | 2.32 | -0.01 (-0.43%) | 2,067,000 |
12 Sep 2013 | HKD | 2.34 | 2.37 | 2.33 | 2.33 | 2.33 | -0.03 (-1.27%) | 1,167,208 |
11 Sep 2013 | HKD | 2.42 | 2.44 | 2.34 | 2.36 | 2.36 | -0.02 (-0.84%) | 4,095,000 |
10 Sep 2013 | HKD | 2.39 | 2.4 | 2.35 | 2.38 | 2.38 | +0.01 (+0.42%) | 1,872,014 |
9 Sep 2013 | HKD | 2.33 | 2.41 | 2.32 | 2.37 | 2.37 | +0.05 (+2.16%) | 1,652,042 |
6 Sep 2013 | HKD | 2.29 | 2.33 | 2.29 | 2.32 | 2.32 | +0.06 (+2.65%) | 1,616,298 |
5 Sep 2013 | HKD | 2.24 | 2.29 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 2,588,000 |
4 Sep 2013 | HKD | 2.29 | 2.3 | 2.22 | 2.25 | 2.25 | -0.04 (-1.75%) | 2,907,000 |
3 Sep 2013 | HKD | 2.31 | 2.32 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 3,523,554 |
2 Sep 2013 | HKD | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,630,000 |
30 Aug 2013 | HKD | 2.28 | 2.34 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 2,081,000 |
29 Aug 2013 | HKD | 2.29 | 2.32 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,544,206 |
28 Aug 2013 | HKD | 2.31 | 2.32 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 1,177,256 |
27 Aug 2013 | HKD | 2.29 | 2.34 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 1,270,511 |
26 Aug 2013 | HKD | 2.32 | 2.34 | 2.29 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,095,000 |
23 Aug 2013 | HKD | 2.28 | 2.35 | 2.28 | 2.31 | 2.31 | +0.02 (+0.87%) | 939,052 |
22 Aug 2013 | HKD | 2.32 | 2.32 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 2,067,000 |
21 Aug 2013 | HKD | 2.35 | 2.35 | 2.3 | 2.33 | 2.33 | -0.04 (-1.69%) | 1,939,214 |