Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2013 | HKD | 0.26 | 0.28 | 0.26 | 0.265 | 3.8853 | 0.0 (0.0%) | 925,544 |
18 Sep 2013 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 3.8853 | +0.005 (+1.92%) | 75,026 |
17 Sep 2013 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 3.812 | -0.005 (-1.89%) | 118,404 |
16 Sep 2013 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 3.8853 | +0.005 (+1.92%) | 144,731 |
13 Sep 2013 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 3.812 | 0.0 (0.0%) | 68,751 |
12 Sep 2013 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 3.812 | 0.0 (0.0%) | 360,669 |
11 Sep 2013 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 3.812 | -0.005 (-1.89%) | 599,114 |
10 Sep 2013 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 3.8853 | 0.0 (0.0%) | 450,972 |
9 Sep 2013 | HKD | 0.275 | 0.3 | 0.26 | 0.265 | 3.8853 | -0.005 (-1.85%) | 2,050,382 |
6 Sep 2013 | HKD | 0.28 | 0.305 | 0.265 | 0.27 | 3.9586 | -0.01 (-3.57%) | 1,255,929 |
5 Sep 2013 | HKD | 0.27 | 0.315 | 0.27 | 0.28 | 4.1053 | +0.02 (+7.69%) | 1,788,475 |
4 Sep 2013 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 3.812 | -0.005 (-1.89%) | 156,326 |
3 Sep 2013 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 3.8853 | 0.0 (0.0%) | 89,758 |
2 Sep 2013 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 3.8853 | -0.01 (-3.64%) | 163,965 |
30 Aug 2013 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 4.032 | -0.005 (-1.79%) | 196,294 |
29 Aug 2013 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 4.1053 | +0.005 (+1.82%) | 33,830 |
28 Aug 2013 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 4.032 | 0.0 (0.0%) | 115,267 |
27 Aug 2013 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 4.032 | -0.005 (-1.79%) | 69,024 |
26 Aug 2013 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 4.1053 | -0.005 (-1.75%) | 49,381 |
23 Aug 2013 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 4.1786 | +0.005 (+1.79%) | 336,933 |
22 Aug 2013 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 4.1053 | -0.005 (-1.75%) | 609,617 |
21 Aug 2013 | HKD | 0.27 | 0.3 | 0.265 | 0.285 | 4.1786 | +0.02 (+7.55%) | 1,965,262 |
20 Aug 2013 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 3.8853 | -0.01 (-3.64%) | 132,045 |
19 Aug 2013 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 4.032 | 0.0 (0.0%) | 97,261 |
16 Aug 2013 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 4.032 | 0.0 (0.0%) | 123,042 |
15 Aug 2013 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 4.032 | 0.0 (0.0%) | 91,804 |
14 Aug 2013 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 4.032 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 4.032 | +0.005 (+1.85%) | 108,855 |
12 Aug 2013 | HKD | 0.265 | 0.28 | 0.265 | 0.27 | 3.9586 | 0.0 (0.0%) | 141,185 |
9 Aug 2013 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 3.9586 | -0.01 (-3.57%) | 57,429 |