Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2013 | HKD | 0.139 | 0.148 | 0.138 | 0.145 | 0.145 | -0.003 (-2.03%) | 483,000 |
4 Sep 2013 | HKD | 0.144 | 0.148 | 0.14 | 0.148 | 0.148 | 0.0 (0.0%) | 472,000 |
3 Sep 2013 | HKD | 0.134 | 0.159 | 0.134 | 0.148 | 0.148 | +0.014 (+10.45%) | 6,258,000 |
2 Sep 2013 | HKD | 0.127 | 0.137 | 0.126 | 0.134 | 0.134 | -0.006 (-4.29%) | 1,182,437 |
30 Aug 2013 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
29 Aug 2013 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.001 (+0.72%) | 0 |
28 Aug 2013 | HKD | 0.138 | 0.139 | 0.133 | 0.139 | 0.139 | -0.006 (-4.14%) | 948,000 |
27 Aug 2013 | HKD | 0.137 | 0.145 | 0.137 | 0.145 | 0.145 | +0.002 (+1.40%) | 614,000 |
26 Aug 2013 | HKD | 0.143 | 0.143 | 0.137 | 0.143 | 0.143 | -0.005 (-3.38%) | 506,000 |
23 Aug 2013 | HKD | 0.148 | 0.148 | 0.141 | 0.148 | 0.148 | 0.0 (0.0%) | 258,000 |
22 Aug 2013 | HKD | 0.142 | 0.149 | 0.131 | 0.148 | 0.148 | +0.009 (+6.47%) | 838,000 |
21 Aug 2013 | HKD | 0.142 | 0.142 | 0.133 | 0.139 | 0.139 | -0.003 (-2.11%) | 682,000 |
20 Aug 2013 | HKD | 0.14 | 0.142 | 0.136 | 0.142 | 0.142 | +0.002 (+1.43%) | 310,000 |
19 Aug 2013 | HKD | 0.14 | 0.144 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 266,000 |
16 Aug 2013 | HKD | 0.144 | 0.145 | 0.138 | 0.145 | 0.145 | +0.002 (+1.40%) | 844,000 |
15 Aug 2013 | HKD | 0.149 | 0.149 | 0.141 | 0.143 | 0.143 | +0.003 (+2.14%) | 612,000 |
14 Aug 2013 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.003 (-2.10%) | 0 |
13 Aug 2013 | HKD | 0.148 | 0.148 | 0.142 | 0.143 | 0.143 | -0.001 (-0.69%) | 162,000 |
12 Aug 2013 | HKD | 0.144 | 0.147 | 0.143 | 0.144 | 0.144 | -0.004 (-2.70%) | 684,000 |
9 Aug 2013 | HKD | 0.154 | 0.154 | 0.145 | 0.148 | 0.148 | -0.006 (-3.90%) | 7,910,000 |
8 Aug 2013 | HKD | 0.144 | 0.156 | 0.143 | 0.154 | 0.154 | +0.008 (+5.48%) | 13,218,000 |
7 Aug 2013 | HKD | 0.145 | 0.149 | 0.145 | 0.146 | 0.146 | -0.003 (-2.01%) | 642,000 |
6 Aug 2013 | HKD | 0.143 | 0.149 | 0.143 | 0.149 | 0.149 | +0.001 (+0.68%) | 1,012,000 |
5 Aug 2013 | HKD | 0.152 | 0.152 | 0.143 | 0.148 | 0.148 | -0.004 (-2.63%) | 3,940,000 |
2 Aug 2013 | HKD | 0.16 | 0.16 | 0.149 | 0.152 | 0.152 | -0.005 (-3.18%) | 7,283,282 |
1 Aug 2013 | HKD | 0.183 | 0.183 | 0.154 | 0.157 | 0.157 | -0.017 (-9.77%) | 36,088,000 |
31 Jul 2013 | HKD | 0.143 | 0.177 | 0.14 | 0.174 | 0.174 | +0.026 (+17.57%) | 13,450,000 |
30 Jul 2013 | HKD | 0.143 | 0.15 | 0.143 | 0.148 | 0.148 | +0.005 (+3.50%) | 610,000 |
29 Jul 2013 | HKD | 0.147 | 0.147 | 0.14 | 0.143 | 0.143 | -0.005 (-3.38%) | 780,000 |
26 Jul 2013 | HKD | 0.143 | 0.152 | 0.143 | 0.148 | 0.148 | +0.002 (+1.37%) | 1,184,000 |