Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2014 | HKD | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 13,000 |
29 Jan 2014 | HKD | 0.43 | 0.47 | 0.425 | 0.45 | 0.45 | +0.01 (+2.27%) | 178,000 |
28 Jan 2014 | HKD | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 107,000 |
27 Jan 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 205,000 |
24 Jan 2014 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
23 Jan 2014 | HKD | 0.45 | 0.475 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 468,000 |
22 Jan 2014 | HKD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 114,000 |
21 Jan 2014 | HKD | 0.495 | 0.5 | 0.45 | 0.455 | 0.455 | -0.03 (-6.19%) | 294,000 |
20 Jan 2014 | HKD | 0.47 | 0.485 | 0.45 | 0.485 | 0.485 | 0.0 (0.0%) | 30,000 |
17 Jan 2014 | HKD | 0.46 | 0.485 | 0.45 | 0.485 | 0.485 | +0.025 (+5.43%) | 456,000 |
16 Jan 2014 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 140,000 |
15 Jan 2014 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.015 (+3.33%) | 190,000 |
14 Jan 2014 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 22,000 |
13 Jan 2014 | HKD | 0.46 | 0.495 | 0.44 | 0.47 | 0.47 | 0.0 (0.0%) | 589,000 |
10 Jan 2014 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 192,000 |
9 Jan 2014 | HKD | 0.49 | 0.495 | 0.47 | 0.49 | 0.49 | -0.005 (-1.01%) | 703,000 |
8 Jan 2014 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 70,000 |
7 Jan 2014 | HKD | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | +0.015 (+3.13%) | 135,000 |
6 Jan 2014 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 147,000 |
3 Jan 2014 | HKD | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | +0.01 (+2.08%) | 17,000 |
2 Jan 2014 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 165,000 |
1 Jan 2014 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 155,000 |
30 Dec 2013 | HKD | 0.48 | 0.54 | 0.48 | 0.5 | 0.5 | +0.03 (+6.38%) | 2,612,000 |
27 Dec 2013 | HKD | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.015 (+3.30%) | 37,000 |
26 Dec 2013 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 108,000 |
23 Dec 2013 | HKD | 0.495 | 0.495 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 198,000 |
20 Dec 2013 | HKD | 0.485 | 0.485 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 868,000 |