Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2013 | HKD | 4.4 | 4.43 | 4.39 | 4.42 | 4.42 | +0.05 (+1.14%) | 928,000 |
14 Nov 2013 | HKD | 4.42 | 4.42 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 1,389,000 |
13 Nov 2013 | HKD | 4.37 | 4.43 | 4.36 | 4.42 | 4.42 | +0.02 (+0.45%) | 1,060,000 |
12 Nov 2013 | HKD | 4.42 | 4.43 | 4.39 | 4.4 | 4.4 | +0.03 (+0.69%) | 891,167 |
11 Nov 2013 | HKD | 4.38 | 4.39 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 818,000 |
8 Nov 2013 | HKD | 4.39 | 4.43 | 4.3 | 4.4 | 4.4 | -0.03 (-0.68%) | 629,171 |
7 Nov 2013 | HKD | 4.42 | 4.43 | 4.36 | 4.43 | 4.43 | +0.01 (+0.23%) | 2,474,000 |
6 Nov 2013 | HKD | 4.4 | 4.42 | 4.36 | 4.42 | 4.42 | +0.02 (+0.45%) | 482,000 |
5 Nov 2013 | HKD | 4.42 | 4.42 | 4.36 | 4.4 | 4.4 | -0.01 (-0.23%) | 974,000 |
4 Nov 2013 | HKD | 4.37 | 4.41 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 825,296 |
1 Nov 2013 | HKD | 4.35 | 4.41 | 4.32 | 4.39 | 4.39 | +0.04 (+0.92%) | 1,322,000 |
31 Oct 2013 | HKD | 4.33 | 4.35 | 4.32 | 4.35 | 4.35 | +0.03 (+0.69%) | 803,608 |
30 Oct 2013 | HKD | 4.3 | 4.34 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 612,000 |
29 Oct 2013 | HKD | 4.31 | 4.31 | 4.26 | 4.3 | 4.3 | -0.03 (-0.69%) | 1,320,000 |
28 Oct 2013 | HKD | 4.24 | 4.34 | 4.23 | 4.33 | 4.33 | +0.07 (+1.64%) | 1,415,000 |
25 Oct 2013 | HKD | 4.24 | 4.27 | 4.2 | 4.26 | 4.26 | +0.03 (+0.71%) | 494,708 |
24 Oct 2013 | HKD | 4.24 | 4.27 | 4.16 | 4.23 | 4.23 | -0.05 (-1.17%) | 813,292 |
23 Oct 2013 | HKD | 4.35 | 4.37 | 4.28 | 4.28 | 4.28 | -0.07 (-1.61%) | 645,218 |
22 Oct 2013 | HKD | 4.35 | 4.35 | 4.28 | 4.35 | 4.35 | +0.05 (+1.16%) | 1,242,000 |
21 Oct 2013 | HKD | 4.32 | 4.37 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 1,345,000 |
18 Oct 2013 | HKD | 4.32 | 4.32 | 4.29 | 4.32 | 4.32 | 0.0 (0.0%) | 94,000 |
17 Oct 2013 | HKD | 4.36 | 4.36 | 4.25 | 4.32 | 4.32 | -0.04 (-0.92%) | 454,000 |
16 Oct 2013 | HKD | 4.37 | 4.39 | 4.33 | 4.36 | 4.36 | -0.03 (-0.68%) | 829,067 |
15 Oct 2013 | HKD | 4.34 | 4.39 | 4.29 | 4.39 | 4.39 | +0.08 (+1.86%) | 2,920,108 |
14 Oct 2013 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 4.33 | 4.33 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 894,624 |
10 Oct 2013 | HKD | 4.31 | 4.36 | 4.3 | 4.31 | 4.31 | +0.03 (+0.70%) | 792,000 |
9 Oct 2013 | HKD | 4.3 | 4.33 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 1,888,004 |
8 Oct 2013 | HKD | 4.22 | 4.3 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 2,711,000 |
7 Oct 2013 | HKD | 4.25 | 4.28 | 4.21 | 4.25 | 4.25 | 0.0 (0.0%) | 597,811 |