Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2014 | HKD | 0.39 | 0.415 | 0.38 | 0.4 | 0.7866 | -0.01 (-2.44%) | 3,310,010 |
8 Jan 2014 | HKD | 0.41 | 0.43 | 0.385 | 0.41 | 0.8063 | -0.02 (-4.65%) | 4,148,725 |
7 Jan 2014 | HKD | 0.36 | 0.43 | 0.36 | 0.43 | 0.8456 | +0.07 (+19.44%) | 11,405,680 |
6 Jan 2014 | HKD | 0.35 | 0.4 | 0.345 | 0.36 | 0.7079 | +0.025 (+7.46%) | 5,515,664 |
3 Jan 2014 | HKD | 0.325 | 0.34 | 0.325 | 0.335 | 0.6588 | -0.01 (-2.90%) | 545,000 |
2 Jan 2014 | HKD | 0.34 | 0.35 | 0.325 | 0.345 | 0.6784 | +0.03 (+9.52%) | 4,430,000 |
1 Jan 2014 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.6195 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.6195 | -0.02 (-5.97%) | 230,000 |
30 Dec 2013 | HKD | 0.32 | 0.335 | 0.315 | 0.335 | 0.6588 | +0.02 (+6.35%) | 990,300 |
27 Dec 2013 | HKD | 0.325 | 0.325 | 0.31 | 0.315 | 0.6195 | +0.005 (+1.61%) | 583,500 |
26 Dec 2013 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.6096 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.6096 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 0.6096 | -0.025 (-7.46%) | 427,000 |
23 Dec 2013 | HKD | 0.305 | 0.34 | 0.305 | 0.335 | 0.6588 | +0.025 (+8.06%) | 1,073,240 |
20 Dec 2013 | HKD | 0.325 | 0.325 | 0.305 | 0.31 | 0.6096 | -0.015 (-4.62%) | 485,091 |
19 Dec 2013 | HKD | 0.31 | 0.325 | 0.305 | 0.325 | 0.6391 | +0.01 (+3.17%) | 2,361,600 |
18 Dec 2013 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 0.6195 | -0.005 (-1.56%) | 1,025,000 |
17 Dec 2013 | HKD | 0.32 | 0.33 | 0.32 | 0.32 | 0.6293 | +0.005 (+1.59%) | 440,000 |
16 Dec 2013 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.6195 | -0.01 (-3.08%) | 880,000 |
13 Dec 2013 | HKD | 0.34 | 0.34 | 0.3 | 0.325 | 0.6391 | -0.015 (-4.41%) | 1,850,400 |
12 Dec 2013 | HKD | 0.35 | 0.35 | 0.32 | 0.34 | 0.6686 | +0.01 (+3.03%) | 1,182,900 |
11 Dec 2013 | HKD | 0.315 | 0.355 | 0.315 | 0.33 | 0.649 | +0.02 (+6.45%) | 3,616,820 |
10 Dec 2013 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.6096 | -0.005 (-1.59%) | 850,000 |
9 Dec 2013 | HKD | 0.305 | 0.32 | 0.3 | 0.315 | 0.6195 | +0.01 (+3.28%) | 663,435 |
6 Dec 2013 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.5998 | 0.0 (0.0%) | 0 |
5 Dec 2013 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.5998 | -0.015 (-4.69%) | 451,880 |
4 Dec 2013 | HKD | 0.305 | 0.325 | 0.305 | 0.32 | 0.6293 | +0.01 (+3.23%) | 3,553,680 |
3 Dec 2013 | HKD | 0.31 | 0.32 | 0.295 | 0.31 | 0.6096 | -0.01 (-3.13%) | 2,411,920 |
2 Dec 2013 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.6293 | +0.005 (+1.59%) | 460,000 |
29 Nov 2013 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 0.6195 | -0.005 (-1.56%) | 2,373,400 |