Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | HKD | 2.43 | 2.44 | 2.35 | 2.37 | 2.37 | -0.06 (-2.47%) | 1,207,500 |
19 Aug 2013 | HKD | 2.41 | 2.44 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 691,500 |
16 Aug 2013 | HKD | 2.41 | 2.44 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 699,000 |
15 Aug 2013 | HKD | 2.39 | 2.47 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 1,313,000 |
14 Aug 2013 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 2.43 | 2.43 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 948,654 |
12 Aug 2013 | HKD | 2.37 | 2.42 | 2.35 | 2.42 | 2.42 | +0.08 (+3.42%) | 2,239,734 |
9 Aug 2013 | HKD | 2.33 | 2.34 | 2.33 | 2.34 | 2.34 | 0.0 (0.0%) | 346,000 |
8 Aug 2013 | HKD | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 551,000 |
7 Aug 2013 | HKD | 2.36 | 2.38 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 969,000 |
6 Aug 2013 | HKD | 2.37 | 2.39 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 840,000 |
5 Aug 2013 | HKD | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 416,102 |
2 Aug 2013 | HKD | 2.38 | 2.4 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 789,000 |
1 Aug 2013 | HKD | 2.36 | 2.4 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 1,186,406 |
31 Jul 2013 | HKD | 2.36 | 2.37 | 2.34 | 2.37 | 2.37 | +0.02 (+0.85%) | 634,548 |
30 Jul 2013 | HKD | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 581,000 |
29 Jul 2013 | HKD | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | 0.0 (0.0%) | 451,000 |
26 Jul 2013 | HKD | 2.33 | 2.38 | 2.32 | 2.34 | 2.34 | +0.03 (+1.30%) | 587,722 |
25 Jul 2013 | HKD | 2.32 | 2.32 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 781,000 |
24 Jul 2013 | HKD | 2.35 | 2.35 | 2.3 | 2.33 | 2.33 | -0.03 (-1.27%) | 1,185,000 |
23 Jul 2013 | HKD | 2.39 | 2.4 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 1,291,624 |
22 Jul 2013 | HKD | 2.35 | 2.36 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 355,000 |
19 Jul 2013 | HKD | 2.37 | 2.4 | 2.32 | 2.34 | 2.34 | -0.04 (-1.68%) | 782,036 |
18 Jul 2013 | HKD | 2.4 | 2.44 | 2.37 | 2.38 | 2.38 | -0.05 (-2.06%) | 1,085,024 |
17 Jul 2013 | HKD | 2.39 | 2.45 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 1,539,000 |
16 Jul 2013 | HKD | 2.42 | 2.44 | 2.37 | 2.39 | 2.39 | -0.02 (-0.83%) | 714,000 |
15 Jul 2013 | HKD | 2.38 | 2.47 | 2.38 | 2.41 | 2.41 | +0.04 (+1.69%) | 2,782,070 |
12 Jul 2013 | HKD | 2.38 | 2.4 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 944,138 |
11 Jul 2013 | HKD | 2.3 | 2.4 | 2.3 | 2.37 | 2.37 | +0.085 (+3.72%) | 3,197,816 |
10 Jul 2013 | HKD | 2.29 | 2.3 | 2.28 | 2.285 | 2.285 | -0.005 (-0.22%) | 1,115,000 |