Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2013 | HKD | 10.8 | 10.9 | 10.2 | 10.78 | 10.78 | -0.02 (-0.19%) | 3,408,400 |
25 Nov 2013 | HKD | 9.2 | 11.12 | 9.2 | 10.8 | 10.8 | +1.6 (+17.39%) | 16,139,400 |
22 Nov 2013 | HKD | 8.78 | 9.2 | 8.78 | 9.2 | 9.2 | +0.31 (+3.49%) | 3,823,410 |
21 Nov 2013 | HKD | 8.93 | 8.93 | 8.73 | 8.89 | 8.89 | -0.05 (-0.56%) | 2,570,403 |
20 Nov 2013 | HKD | 8.95 | 9.3 | 8.8 | 8.94 | 8.94 | -0.01 (-0.11%) | 3,745,363 |
19 Nov 2013 | HKD | 9 | 9.09 | 8.66 | 8.95 | 8.95 | -0.05 (-0.56%) | 4,974,000 |
18 Nov 2013 | HKD | 9.3 | 9.38 | 8.9 | 9 | 9 | -0.11 (-1.21%) | 6,053,000 |
15 Nov 2013 | HKD | 8 | 9.16 | 8 | 9.11 | 9.11 | +1.15 (+14.45%) | 20,484,199 |
14 Nov 2013 | HKD | 7.9 | 7.97 | 7.77 | 7.96 | 7.96 | +0.15 (+1.92%) | 1,656,300 |
13 Nov 2013 | HKD | 7.8 | 8.08 | 7.75 | 7.81 | 7.81 | -0.05 (-0.64%) | 3,340,000 |
12 Nov 2013 | HKD | 7.67 | 7.95 | 7.65 | 7.86 | 7.86 | +0.19 (+2.48%) | 3,086,300 |
11 Nov 2013 | HKD | 7.4 | 7.68 | 7.03 | 7.67 | 7.67 | +0.31 (+4.21%) | 5,680,000 |
8 Nov 2013 | HKD | 7.67 | 7.84 | 7.34 | 7.36 | 7.36 | -0.49 (-6.24%) | 4,991,000 |
7 Nov 2013 | HKD | 7.75 | 7.97 | 7.6 | 7.85 | 7.85 | +0.09 (+1.16%) | 2,495,000 |
6 Nov 2013 | HKD | 7.95 | 7.95 | 7.62 | 7.76 | 7.76 | -0.15 (-1.90%) | 3,767,658 |
5 Nov 2013 | HKD | 7.35 | 7.95 | 7.35 | 7.91 | 7.91 | +0.52 (+7.04%) | 5,633,300 |
4 Nov 2013 | HKD | 7.45 | 7.5 | 7.38 | 7.39 | 7.39 | -0.05 (-0.67%) | 1,733,710 |
1 Nov 2013 | HKD | 7.24 | 7.5 | 7.24 | 7.44 | 7.44 | +0.16 (+2.20%) | 2,402,000 |
31 Oct 2013 | HKD | 7.37 | 7.46 | 7.27 | 7.28 | 7.28 | +0.01 (+0.14%) | 2,440,200 |
30 Oct 2013 | HKD | 7.04 | 7.39 | 6.86 | 7.27 | 7.27 | +0.43 (+6.29%) | 6,665,000 |
29 Oct 2013 | HKD | 7.03 | 7.03 | 6.72 | 6.84 | 6.84 | -0.11 (-1.58%) | 2,925,000 |
28 Oct 2013 | HKD | 6.53 | 7.02 | 6.53 | 6.95 | 6.95 | +0.49 (+7.59%) | 3,853,000 |
25 Oct 2013 | HKD | 6.7 | 6.73 | 6.41 | 6.46 | 6.46 | -0.24 (-3.58%) | 1,962,000 |
24 Oct 2013 | HKD | 6.52 | 6.71 | 6.52 | 6.7 | 6.7 | +0.1 (+1.52%) | 1,159,000 |
23 Oct 2013 | HKD | 6.88 | 6.88 | 6.54 | 6.6 | 6.6 | -0.22 (-3.23%) | 2,352,000 |
22 Oct 2013 | HKD | 6.82 | 6.93 | 6.7 | 6.82 | 6.82 | -0.03 (-0.44%) | 1,707,000 |
21 Oct 2013 | HKD | 6.47 | 6.85 | 6.47 | 6.85 | 6.85 | +0.42 (+6.53%) | 3,809,000 |
18 Oct 2013 | HKD | 6.48 | 6.61 | 6.38 | 6.43 | 6.43 | -0.06 (-0.92%) | 1,793,000 |
17 Oct 2013 | HKD | 6.38 | 6.57 | 6.35 | 6.49 | 6.49 | +0.15 (+2.37%) | 3,051,000 |
16 Oct 2013 | HKD | 6.39 | 6.45 | 6.28 | 6.34 | 6.34 | -0.06 (-0.94%) | 2,190,000 |