Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2013 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 252,000 |
19 Jul 2013 | HKD | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 312,830 |
18 Jul 2013 | HKD | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 270,000 |
17 Jul 2013 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 8,000 |
16 Jul 2013 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 841,000 |
15 Jul 2013 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 251,000 |
12 Jul 2013 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 54,302 |
11 Jul 2013 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 559,825 |
10 Jul 2013 | HKD | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,558,817 |
9 Jul 2013 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 108,000 |
8 Jul 2013 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 180,000 |
5 Jul 2013 | HKD | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 788,930 |
4 Jul 2013 | HKD | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 249,000 |
3 Jul 2013 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 151,000 |
2 Jul 2013 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,092,000 |
1 Jul 2013 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 39,000 |
27 Jun 2013 | HKD | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 213,000 |
26 Jun 2013 | HKD | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 292,000 |
25 Jun 2013 | HKD | 0.64 | 0.67 | 0.62 | 0.65 | 0.65 | -0.02 (-2.99%) | 834,000 |
24 Jun 2013 | HKD | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 655,379 |
21 Jun 2013 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 574,000 |
20 Jun 2013 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 794,000 |
19 Jun 2013 | HKD | 0.68 | 0.73 | 0.67 | 0.73 | 0.73 | +0.04 (+5.80%) | 922,000 |
18 Jun 2013 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 393,016 |
17 Jun 2013 | HKD | 0.68 | 0.7 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 301,000 |
14 Jun 2013 | HKD | 0.68 | 0.71 | 0.65 | 0.71 | 0.71 | +0.04 (+5.97%) | 1,440,000 |
13 Jun 2013 | HKD | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | +0.01 (+1.52%) | 207,000 |
12 Jun 2013 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.67 | 0.69 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,430,000 |