Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 2,116,000 |
10 Jul 2013 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 580,000 |
9 Jul 2013 | HKD | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | -0.02 (-3.57%) | 6,864,000 |
8 Jul 2013 | HKD | 0.55 | 0.57 | 0.51 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,232,000 |
5 Jul 2013 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 444,000 |
4 Jul 2013 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 356,000 |
3 Jul 2013 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 716,000 |
2 Jul 2013 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,588,000 |
1 Jul 2013 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,576,000 |
27 Jun 2013 | HKD | 0.58 | 0.6 | 0.55 | 0.56 | 0.56 | +0.04 (+7.69%) | 10,368,000 |
26 Jun 2013 | HKD | 0.49 | 0.6 | 0.485 | 0.52 | 0.52 | +0.03 (+6.12%) | 10,730,000 |
25 Jun 2013 | HKD | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | +0.02 (+4.26%) | 428,000 |
24 Jun 2013 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 128,000 |
21 Jun 2013 | HKD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 688,000 |
20 Jun 2013 | HKD | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 152,000 |
19 Jun 2013 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 252,000 |
18 Jun 2013 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 148,000 |
17 Jun 2013 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 184,012 |
14 Jun 2013 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 204,000 |
13 Jun 2013 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 172,000 |
12 Jun 2013 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 0 |
11 Jun 2013 | HKD | 0.46 | 0.475 | 0.44 | 0.475 | 0.475 | +0.005 (+1.06%) | 340,000 |
10 Jun 2013 | HKD | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 20,000 |
7 Jun 2013 | HKD | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 624,000 |
6 Jun 2013 | HKD | 0.445 | 0.46 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 20,000 |
5 Jun 2013 | HKD | 0.475 | 0.475 | 0.44 | 0.445 | 0.445 | -0.035 (-7.29%) | 4,248,000 |
4 Jun 2013 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 544,000 |
3 Jun 2013 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 392,000 |
31 May 2013 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 8,000 |