Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 3,848,000 |
2 Oct 2013 | HKD | 2.05 | 2.1 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 5,054,191 |
1 Oct 2013 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 2.07 | 2.09 | 2.04 | 2.05 | 2.05 | -0.06 (-2.84%) | 1,566,000 |
27 Sep 2013 | HKD | 2.11 | 2.11 | 2.07 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,292,000 |
26 Sep 2013 | HKD | 2.08 | 2.15 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 1,940,000 |
25 Sep 2013 | HKD | 2.1 | 2.11 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,736,000 |
24 Sep 2013 | HKD | 2.17 | 2.17 | 2.09 | 2.11 | 2.11 | -0.07 (-3.21%) | 2,084,000 |
23 Sep 2013 | HKD | 2.14 | 2.19 | 2.13 | 2.18 | 2.18 | +0.04 (+1.87%) | 3,169,138 |
20 Sep 2013 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 2.13 | 2.15 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 1,712,000 |
18 Sep 2013 | HKD | 2.1 | 2.13 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 2,238,000 |
17 Sep 2013 | HKD | 2.11 | 2.15 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,960,000 |
16 Sep 2013 | HKD | 2.18 | 2.18 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,801,000 |
13 Sep 2013 | HKD | 2.18 | 2.18 | 2.1 | 2.14 | 2.14 | -0.03 (-1.38%) | 3,054,000 |
12 Sep 2013 | HKD | 2.14 | 2.19 | 2.11 | 2.17 | 2.17 | +0.05 (+2.36%) | 7,840,000 |
11 Sep 2013 | HKD | 2.09 | 2.13 | 2.07 | 2.12 | 2.12 | +0.06 (+2.91%) | 5,368,000 |
10 Sep 2013 | HKD | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | +0.04 (+1.98%) | 3,183,852 |
9 Sep 2013 | HKD | 2.07 | 2.09 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 2,676,000 |
6 Sep 2013 | HKD | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 1,894,000 |
5 Sep 2013 | HKD | 2.05 | 2.06 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 2,400,268 |
4 Sep 2013 | HKD | 2.09 | 2.09 | 2 | 2.02 | 2.02 | -0.08 (-3.81%) | 6,884,000 |
3 Sep 2013 | HKD | 2.01 | 2.1 | 2.01 | 2.1 | 2.1 | +0.1 (+5%) | 5,837,128 |
2 Sep 2013 | HKD | 1.87 | 2 | 1.87 | 2 | 2 | +0.11 (+5.82%) | 13,268,880 |
30 Aug 2013 | HKD | 1.88 | 1.94 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 3,172,969 |
29 Aug 2013 | HKD | 1.89 | 1.93 | 1.81 | 1.9 | 1.9 | -0.01 (-0.52%) | 10,986,000 |
28 Aug 2013 | HKD | 1.96 | 1.99 | 1.87 | 1.91 | 1.91 | -0.09 (-4.50%) | 9,674,000 |
27 Aug 2013 | HKD | 2.04 | 2.07 | 1.98 | 2 | 2 | -0.05 (-2.44%) | 4,603,560 |
26 Aug 2013 | HKD | 2.07 | 2.11 | 2.03 | 2.05 | 2.05 | -0.06 (-2.84%) | 5,324,000 |
23 Aug 2013 | HKD | 2.1 | 2.12 | 2.05 | 2.11 | 2.11 | +0.05 (+2.43%) | 2,258,000 |