Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 2.04 | 2.09 | 2.04 | 2.06 | 2.06 | -0.02 (-0.96%) | 2,930,000 |
21 Aug 2013 | HKD | 2.07 | 2.11 | 2.02 | 2.08 | 2.08 | 0.0 (0.0%) | 3,504,000 |
20 Aug 2013 | HKD | 2.16 | 2.17 | 2.07 | 2.08 | 2.08 | -0.08 (-3.70%) | 3,942,000 |
19 Aug 2013 | HKD | 2.22 | 2.23 | 2.13 | 2.16 | 2.16 | -0.06 (-2.70%) | 2,560,300 |
16 Aug 2013 | HKD | 2.21 | 2.25 | 2.2 | 2.22 | 2.22 | -0.03 (-1.33%) | 2,378,000 |
15 Aug 2013 | HKD | 2.2 | 2.27 | 2.19 | 2.25 | 2.25 | +0.06 (+2.74%) | 9,582,000 |
14 Aug 2013 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 2.12 | 2.21 | 2.1 | 2.19 | 2.19 | +0.07 (+3.30%) | 9,630,000 |
12 Aug 2013 | HKD | 2.07 | 2.15 | 2.06 | 2.12 | 2.12 | +0.04 (+1.92%) | 3,614,000 |
9 Aug 2013 | HKD | 2.06 | 2.1 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 1,234,000 |
8 Aug 2013 | HKD | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | +0.03 (+1.48%) | 1,560,000 |
7 Aug 2013 | HKD | 2.12 | 2.13 | 2.03 | 2.03 | 2.03 | -0.09 (-4.25%) | 3,850,000 |
6 Aug 2013 | HKD | 2.13 | 2.13 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 878,000 |
5 Aug 2013 | HKD | 2.1 | 2.16 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 3,252,000 |
2 Aug 2013 | HKD | 2.1 | 2.11 | 2.04 | 2.1 | 2.1 | +0.03 (+1.45%) | 7,244,000 |
1 Aug 2013 | HKD | 2.07 | 2.11 | 2.05 | 2.07 | 2.07 | -0.02 (-0.96%) | 4,939,100 |
31 Jul 2013 | HKD | 2.1 | 2.1 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 1,894,000 |
30 Jul 2013 | HKD | 2.08 | 2.12 | 2.03 | 2.12 | 2.12 | +0.03 (+1.44%) | 2,924,000 |
29 Jul 2013 | HKD | 2.12 | 2.15 | 2.08 | 2.09 | 2.09 | -0.05 (-2.34%) | 1,482,000 |
26 Jul 2013 | HKD | 2.12 | 2.14 | 2.09 | 2.14 | 2.14 | +0.03 (+1.42%) | 2,942,000 |
25 Jul 2013 | HKD | 2.1 | 2.14 | 2.06 | 2.11 | 2.11 | 0.0 (0.0%) | 3,014,000 |
24 Jul 2013 | HKD | 2 | 2.13 | 2 | 2.11 | 2.11 | +0.1 (+4.98%) | 6,440,000 |
23 Jul 2013 | HKD | 2 | 2.02 | 1.98 | 2.01 | 2.01 | +0.02 (+1.01%) | 5,584,000 |
22 Jul 2013 | HKD | 2.03 | 2.04 | 1.96 | 1.99 | 1.99 | -0.03 (-1.49%) | 3,668,000 |
19 Jul 2013 | HKD | 2.05 | 2.07 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 6,512,000 |
18 Jul 2013 | HKD | 1.99 | 2.06 | 1.98 | 2.02 | 2.02 | +0.04 (+2.02%) | 5,395,625 |
17 Jul 2013 | HKD | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | +0.04 (+2.06%) | 5,186,000 |
16 Jul 2013 | HKD | 1.86 | 1.96 | 1.83 | 1.94 | 1.94 | +0.09 (+4.86%) | 9,188,000 |
15 Jul 2013 | HKD | 1.89 | 1.9 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 3,226,000 |
12 Jul 2013 | HKD | 1.86 | 1.92 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 4,474,000 |