Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | HKD | 0.181 | 0.191 | 0.165 | 0.169 | 0.169 | -0.012 (-6.63%) | 7,840,000 |
27 Nov 2013 | HKD | 0.185 | 0.185 | 0.178 | 0.181 | 0.181 | -0.001 (-0.55%) | 496,000 |
26 Nov 2013 | HKD | 0.185 | 0.185 | 0.176 | 0.182 | 0.182 | 0.0 (0.0%) | 342,000 |
25 Nov 2013 | HKD | 0.18 | 0.188 | 0.178 | 0.182 | 0.182 | +0.002 (+1.11%) | 1,126,000 |
22 Nov 2013 | HKD | 0.195 | 0.195 | 0.174 | 0.18 | 0.18 | -0.009 (-4.76%) | 3,928,000 |
21 Nov 2013 | HKD | 0.19 | 0.194 | 0.187 | 0.189 | 0.189 | -0.008 (-4.06%) | 1,340,000 |
20 Nov 2013 | HKD | 0.193 | 0.197 | 0.19 | 0.197 | 0.197 | +0.005 (+2.60%) | 546,000 |
19 Nov 2013 | HKD | 0.197 | 0.197 | 0.187 | 0.192 | 0.192 | -0.002 (-1.03%) | 1,350,000 |
18 Nov 2013 | HKD | 0.186 | 0.201 | 0.186 | 0.194 | 0.194 | -0.001 (-0.51%) | 2,290,000 |
15 Nov 2013 | HKD | 0.206 | 0.206 | 0.195 | 0.195 | 0.195 | -0.011 (-5.34%) | 5,058,400 |
14 Nov 2013 | HKD | 0.2 | 0.209 | 0.199 | 0.206 | 0.206 | +0.008 (+4.04%) | 8,380,000 |
13 Nov 2013 | HKD | 0.186 | 0.2 | 0.183 | 0.198 | 0.198 | +0.011 (+5.88%) | 4,060,000 |
12 Nov 2013 | HKD | 0.191 | 0.192 | 0.187 | 0.187 | 0.187 | -0.006 (-3.11%) | 1,110,000 |
11 Nov 2013 | HKD | 0.199 | 0.203 | 0.19 | 0.193 | 0.193 | -0.006 (-3.02%) | 6,002,000 |
8 Nov 2013 | HKD | 0.206 | 0.21 | 0.195 | 0.199 | 0.199 | +0.001 (+0.51%) | 5,340,000 |
7 Nov 2013 | HKD | 0.209 | 0.209 | 0.192 | 0.198 | 0.198 | -0.006 (-2.94%) | 3,676,000 |
6 Nov 2013 | HKD | 0.192 | 0.215 | 0.19 | 0.204 | 0.204 | +0.017 (+9.09%) | 28,545,199 |
5 Nov 2013 | HKD | 0.183 | 0.19 | 0.183 | 0.187 | 0.187 | -0.003 (-1.58%) | 1,130,000 |
4 Nov 2013 | HKD | 0.181 | 0.19 | 0.181 | 0.19 | 0.19 | +0.003 (+1.60%) | 1,962,000 |
1 Nov 2013 | HKD | 0.2 | 0.2 | 0.185 | 0.187 | 0.187 | -0.008 (-4.10%) | 6,640,000 |
31 Oct 2013 | HKD | 0.205 | 0.23 | 0.189 | 0.195 | 0.195 | -0.006 (-2.99%) | 52,933,602 |
30 Oct 2013 | HKD | 0.166 | 0.204 | 0.166 | 0.201 | 0.201 | +0.035 (+21.08%) | 41,999,434 |
29 Oct 2013 | HKD | 0.173 | 0.179 | 0.161 | 0.166 | 0.166 | -0.009 (-5.14%) | 5,110,000 |
28 Oct 2013 | HKD | 0.179 | 0.183 | 0.165 | 0.175 | 0.175 | +0.002 (+1.16%) | 23,298,000 |
25 Oct 2013 | HKD | 0.153 | 0.174 | 0.151 | 0.173 | 0.173 | +0.019 (+12.34%) | 24,686,000 |
24 Oct 2013 | HKD | 0.154 | 0.158 | 0.15 | 0.154 | 0.154 | -0.003 (-1.91%) | 2,540,000 |
23 Oct 2013 | HKD | 0.141 | 0.168 | 0.141 | 0.157 | 0.157 | +0.016 (+11.35%) | 40,232,000 |
22 Oct 2013 | HKD | 0.14 | 0.142 | 0.136 | 0.141 | 0.141 | +0.001 (+0.71%) | 318,000 |
21 Oct 2013 | HKD | 0.142 | 0.142 | 0.139 | 0.14 | 0.14 | 0.0 (0.0%) | 178,000 |
18 Oct 2013 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.001 (+0.72%) | 0 |