Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2013 | HKD | 4.06 | 4.06 | 3.96 | 4.02 | 2.4882 | 0.0 (0.0%) | 756,110 |
11 Sep 2013 | HKD | 4.1399 | 4.1399 | 4.01 | 4.02 | 2.4882 | -0.01 (-0.25%) | 794,885 |
10 Sep 2013 | HKD | 4.04 | 4.04 | 4.02 | 4.0301 | 2.4945 | -0.02 (-0.49%) | 749,648 |
9 Sep 2013 | HKD | 4.05 | 4.06 | 4.04 | 4.05 | 2.5068 | +0.01 (+0.25%) | 794,885 |
6 Sep 2013 | HKD | 4.0301 | 4.04 | 4.0301 | 4.04 | 2.5006 | -0.01 (-0.25%) | 775,498 |
5 Sep 2013 | HKD | 4.06 | 4.06 | 3.99 | 4.05 | 2.5068 | -0.02 (-0.49%) | 801,348 |
4 Sep 2013 | HKD | 4.05 | 4.08 | 4.05 | 4.07 | 2.5192 | -0.01 (-0.25%) | 756,110 |
3 Sep 2013 | HKD | 4.07 | 4.1 | 4.05 | 4.08 | 2.5253 | +0.02 (+0.49%) | 730,260 |
2 Sep 2013 | HKD | 4.07 | 4.09 | 4.06 | 4.06 | 2.513 | 0.0 (0.0%) | 697,948 |
30 Aug 2013 | HKD | 4.0301 | 4.07 | 4.0301 | 4.06 | 2.513 | -0.01 (-0.25%) | 788,423 |
29 Aug 2013 | HKD | 4.07 | 4.08 | 4.06 | 4.07 | 2.5192 | 0.0 (0.0%) | 769,035 |
28 Aug 2013 | HKD | 4.06 | 4.08 | 4.04 | 4.07 | 2.5192 | -0.01 (-0.25%) | 762,573 |
27 Aug 2013 | HKD | 4.07 | 4.1 | 4.04 | 4.08 | 2.5253 | 0.0 (0.0%) | 762,573 |
26 Aug 2013 | HKD | 4.07 | 4.08 | 4.04 | 4.08 | 2.5253 | +0.01 (+0.25%) | 769,035 |
23 Aug 2013 | HKD | 4.07 | 4.08 | 4.04 | 4.07 | 2.5192 | +0.02 (+0.49%) | 769,035 |
22 Aug 2013 | HKD | 4.05 | 4.08 | 4.04 | 4.05 | 2.5068 | -0.05 (-1.22%) | 781,960 |
21 Aug 2013 | HKD | 4.0301 | 4.1 | 4.0301 | 4.1 | 2.5377 | +0.05 (+1.23%) | 781,960 |
20 Aug 2013 | HKD | 4 | 4.07 | 4 | 4.05 | 2.5068 | +0.01 (+0.25%) | 769,035 |
19 Aug 2013 | HKD | 4.05 | 4.05 | 4.02 | 4.04 | 2.5006 | -0.01 (-0.25%) | 769,035 |
16 Aug 2013 | HKD | 4.04 | 4.05 | 4.02 | 4.05 | 2.5068 | 0.0 (0.0%) | 794,885 |
15 Aug 2013 | HKD | 4.01 | 4.07 | 4 | 4.05 | 2.5068 | +0.06 (+1.50%) | 743,185 |
14 Aug 2013 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 2.4696 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 4 | 4.0301 | 3.98 | 3.99 | 2.4696 | 0.0 (0.0%) | 762,573 |
12 Aug 2013 | HKD | 4.02 | 4.04 | 3.99 | 3.99 | 2.4696 | -0.04 (-1.00%) | 781,960 |
9 Aug 2013 | HKD | 4.07 | 4.08 | 3.98 | 4.0301 | 2.4945 | -0.04 (-0.98%) | 820,735 |
8 Aug 2013 | HKD | 4.0301 | 4.08 | 4.0301 | 4.07 | 2.5192 | +0.04 (+0.99%) | 781,960 |
7 Aug 2013 | HKD | 4.07 | 4.08 | 4.0301 | 4.0301 | 2.4945 | -0.02 (-0.49%) | 775,498 |
6 Aug 2013 | HKD | 4.05 | 4.08 | 4.04 | 4.05 | 2.5068 | -0.04 (-0.98%) | 820,735 |
5 Aug 2013 | HKD | 4.09 | 4.17 | 4.05 | 4.09 | 2.5315 | -0.01 (-0.24%) | 756,110 |
2 Aug 2013 | HKD | 4.12 | 4.13 | 4.09 | 4.1 | 2.5377 | -0.03 (-0.73%) | 749,648 |