Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | HKD | 0.325 | 0.34 | 0.32 | 0.32 | 0.6293 | -0.01 (-3.03%) | 910,240 |
27 Nov 2013 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.649 | -0.005 (-1.49%) | 142,185 |
26 Nov 2013 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.6588 | -0.01 (-2.90%) | 1,242,740 |
25 Nov 2013 | HKD | 0.35 | 0.36 | 0.345 | 0.345 | 0.6784 | -0.01 (-2.82%) | 710,000 |
22 Nov 2013 | HKD | 0.325 | 0.385 | 0.32 | 0.355 | 0.6981 | +0.015 (+4.41%) | 1,230,000 |
21 Nov 2013 | HKD | 0.325 | 0.34 | 0.315 | 0.34 | 0.6686 | +0.015 (+4.62%) | 785,690 |
20 Nov 2013 | HKD | 0.315 | 0.325 | 0.3 | 0.325 | 0.6391 | +0.01 (+3.17%) | 502,300 |
19 Nov 2013 | HKD | 0.315 | 0.34 | 0.31 | 0.315 | 0.6195 | -0.035 (-10.00%) | 5,866,330 |
18 Nov 2013 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 0.6883 | +0.005 (+1.45%) | 393,640 |
15 Nov 2013 | HKD | 0.36 | 0.36 | 0.345 | 0.345 | 0.6784 | -0.015 (-4.17%) | 390,000 |
14 Nov 2013 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.7079 | +0.02 (+5.88%) | 530,400 |
13 Nov 2013 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.6686 | -0.01 (-2.86%) | 215,000 |
12 Nov 2013 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.6883 | -0.005 (-1.41%) | 270,640 |
11 Nov 2013 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 0.6981 | -0.015 (-4.05%) | 60,320 |
8 Nov 2013 | HKD | 0.365 | 0.38 | 0.365 | 0.37 | 0.7276 | +0.005 (+1.37%) | 1,031,409 |
7 Nov 2013 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.7178 | +0.005 (+1.39%) | 70,000 |
6 Nov 2013 | HKD | 0.35 | 0.365 | 0.35 | 0.36 | 0.7079 | -0.005 (-1.37%) | 302,000 |
5 Nov 2013 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.7178 | -0.005 (-1.35%) | 160,000 |
4 Nov 2013 | HKD | 0.37 | 0.37 | 0.355 | 0.37 | 0.7276 | +0.005 (+1.37%) | 580,000 |
1 Nov 2013 | HKD | 0.355 | 0.365 | 0.355 | 0.365 | 0.7178 | -0.015 (-3.95%) | 560,240 |
31 Oct 2013 | HKD | 0.34 | 0.38 | 0.325 | 0.38 | 0.7473 | +0.03 (+8.57%) | 450,000 |
30 Oct 2013 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.6883 | 0.0 (0.0%) | 1,840,000 |
29 Oct 2013 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.6883 | -0.01 (-2.78%) | 2,260,008 |
28 Oct 2013 | HKD | 0.37 | 0.37 | 0.35 | 0.36 | 0.7079 | -0.005 (-1.37%) | 781,200 |
25 Oct 2013 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.7178 | -0.01 (-2.67%) | 840,400 |
24 Oct 2013 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 0.7374 | -0.015 (-3.85%) | 2,430,240 |
23 Oct 2013 | HKD | 0.405 | 0.405 | 0.39 | 0.39 | 0.7669 | -0.01 (-2.50%) | 1,690,000 |
22 Oct 2013 | HKD | 0.39 | 0.415 | 0.39 | 0.4 | 0.7866 | +0.01 (+2.56%) | 4,077,843 |
21 Oct 2013 | HKD | 0.365 | 0.41 | 0.355 | 0.39 | 0.7669 | +0.015 (+4%) | 3,856,880 |
18 Oct 2013 | HKD | 0.385 | 0.385 | 0.365 | 0.375 | 0.7374 | -0.01 (-2.60%) | 2,056,000 |