Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 2.1 | 2.11 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 2,165,000 |
23 Dec 2013 | HKD | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | -0.03 (-1.40%) | 4,136,000 |
20 Dec 2013 | HKD | 2.05 | 2.14 | 2 | 2.14 | 2.14 | +0.07 (+3.38%) | 6,858,000 |
19 Dec 2013 | HKD | 2.13 | 2.14 | 2.05 | 2.07 | 2.07 | -0.05 (-2.36%) | 3,886,000 |
18 Dec 2013 | HKD | 2.15 | 2.16 | 2.08 | 2.12 | 2.12 | -0.03 (-1.40%) | 4,278,000 |
17 Dec 2013 | HKD | 2.18 | 2.19 | 2 | 2.15 | 2.15 | -0.01 (-0.46%) | 13,418,000 |
16 Dec 2013 | HKD | 2.18 | 2.2 | 2.14 | 2.16 | 2.16 | -0.03 (-1.37%) | 4,087,667 |
13 Dec 2013 | HKD | 2.19 | 2.2 | 2.17 | 2.19 | 2.19 | -0.02 (-0.90%) | 3,814,000 |
12 Dec 2013 | HKD | 2.2 | 2.24 | 2.16 | 2.21 | 2.21 | +0.02 (+0.91%) | 3,555,000 |
11 Dec 2013 | HKD | 2.28 | 2.3 | 2.16 | 2.19 | 2.19 | -0.11 (-4.78%) | 10,844,000 |
10 Dec 2013 | HKD | 2.24 | 2.31 | 2.24 | 2.3 | 2.3 | +0.05 (+2.22%) | 7,572,000 |
9 Dec 2013 | HKD | 2.17 | 2.34 | 2.16 | 2.25 | 2.25 | +0.09 (+4.17%) | 15,480,000 |
6 Dec 2013 | HKD | 2.23 | 2.24 | 2.15 | 2.16 | 2.16 | -0.07 (-3.14%) | 4,980,944 |
5 Dec 2013 | HKD | 2.24 | 2.26 | 2.19 | 2.23 | 2.23 | +0.01 (+0.45%) | 14,488,000 |
4 Dec 2013 | HKD | 2.12 | 2.22 | 2.11 | 2.22 | 2.22 | +0.11 (+5.21%) | 19,806,000 |
3 Dec 2013 | HKD | 2.15 | 2.2 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 13,561,250 |
2 Dec 2013 | HKD | 2.06 | 2.14 | 2.03 | 2.14 | 2.14 | +0.13 (+6.47%) | 22,433,279 |
29 Nov 2013 | HKD | 1.98 | 2.05 | 1.96 | 2.01 | 2.01 | +0.02 (+1.01%) | 8,782,000 |
28 Nov 2013 | HKD | 2 | 2.02 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 2,338,000 |
27 Nov 2013 | HKD | 2 | 2.02 | 1.98 | 2 | 2 | 0.0 (0.0%) | 3,640,148 |
26 Nov 2013 | HKD | 1.97 | 2.01 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 14,620,000 |
25 Nov 2013 | HKD | 2.01 | 2.02 | 1.94 | 2.01 | 2.01 | 0.0 (0.0%) | 5,968,000 |
22 Nov 2013 | HKD | 2.03 | 2.04 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 2,382,259 |
21 Nov 2013 | HKD | 2.04 | 2.04 | 2 | 2 | 2 | -0.04 (-1.96%) | 3,715,000 |
20 Nov 2013 | HKD | 2.04 | 2.05 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 1,678,000 |
19 Nov 2013 | HKD | 2.03 | 2.05 | 1.98 | 2.04 | 2.04 | +0.01 (+0.49%) | 2,567,000 |
18 Nov 2013 | HKD | 1.97 | 2.04 | 1.97 | 2.03 | 2.03 | +0.09 (+4.64%) | 4,988,234 |
15 Nov 2013 | HKD | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 1,794,000 |