Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2013 | HKD | 0.31 | 0.31 | 0.28 | 0.28 | 0.4589 | -0.03 (-9.68%) | 866,970 |
24 Jul 2013 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.508 | 0.0 (0.0%) | 20,324 |
23 Jul 2013 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.508 | 0.0 (0.0%) | 130,000 |
22 Jul 2013 | HKD | 0.295 | 0.32 | 0.28 | 0.31 | 0.508 | +0.005 (+1.64%) | 260,500 |
19 Jul 2013 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.4998 | -0.005 (-1.61%) | 439,000 |
18 Jul 2013 | HKD | 0.29 | 0.315 | 0.29 | 0.31 | 0.508 | -0.015 (-4.62%) | 2,656,100 |
17 Jul 2013 | HKD | 0.305 | 0.325 | 0.305 | 0.325 | 0.5326 | +0.015 (+4.84%) | 64,860 |
16 Jul 2013 | HKD | 0.295 | 0.33 | 0.295 | 0.31 | 0.508 | -0.015 (-4.62%) | 140,000 |
15 Jul 2013 | HKD | 0.275 | 0.325 | 0.275 | 0.325 | 0.5326 | +0.04 (+14.04%) | 10,104,000 |
12 Jul 2013 | HKD | 0.29 | 0.3 | 0.285 | 0.285 | 0.467 | -0.02 (-6.56%) | 116,047 |
11 Jul 2013 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.4998 | +0.005 (+1.67%) | 132,640 |
10 Jul 2013 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 0.4916 | 0.0 (0.0%) | 650,600 |
9 Jul 2013 | HKD | 0.28 | 0.3 | 0.25 | 0.3 | 0.4916 | +0.005 (+1.69%) | 781,470 |
8 Jul 2013 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.4834 | 0.0 (0.0%) | 130,000 |
5 Jul 2013 | HKD | 0.31 | 0.31 | 0.27 | 0.295 | 0.4834 | +0.025 (+9.26%) | 110,400 |
4 Jul 2013 | HKD | 0.285 | 0.31 | 0.265 | 0.27 | 0.4425 | -0.01 (-3.57%) | 830,000 |
3 Jul 2013 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.4589 | -0.02 (-6.67%) | 213,000 |
2 Jul 2013 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.4916 | +0.01 (+3.45%) | 0 |
1 Jul 2013 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.4752 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.4752 | -0.01 (-3.33%) | 20,000 |
27 Jun 2013 | HKD | 0.315 | 0.32 | 0.29 | 0.3 | 0.4916 | +0.02 (+7.14%) | 480,000 |
26 Jun 2013 | HKD | 0.3 | 0.31 | 0.28 | 0.28 | 0.4589 | -0.02 (-6.67%) | 550,000 |
25 Jun 2013 | HKD | 0.31 | 0.31 | 0.28 | 0.3 | 0.4916 | 0.0 (0.0%) | 60,000 |
24 Jun 2013 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.4916 | -0.02 (-6.25%) | 60,000 |
21 Jun 2013 | HKD | 0.34 | 0.36 | 0.31 | 0.32 | 0.5244 | +0.02 (+6.67%) | 1,180,000 |
20 Jun 2013 | HKD | 0.32 | 0.32 | 0.25 | 0.3 | 0.4916 | -0.03 (-9.09%) | 1,000,000 |
19 Jun 2013 | HKD | 0.33 | 0.355 | 0.32 | 0.33 | 0.5408 | -0.035 (-9.59%) | 473,000 |
18 Jun 2013 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.5981 | +0.005 (+1.39%) | 120,520 |
17 Jun 2013 | HKD | 0.3 | 0.36 | 0.3 | 0.36 | 0.59 | 0.0 (0.0%) | 770,000 |
14 Jun 2013 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.59 | +0.02 (+5.88%) | 30,000 |