Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2013 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 0.51 | 0.52 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 59,294,000 |
23 Dec 2013 | HKD | 0.5 | 0.54 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 107,456,000 |
20 Dec 2013 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 37,034,000 |
19 Dec 2013 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 34,770,000 |
18 Dec 2013 | HKD | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | +0.025 (+5.15%) | 37,636,000 |
17 Dec 2013 | HKD | 0.5 | 0.52 | 0.48 | 0.485 | 0.485 | -0.025 (-4.90%) | 110,310,000 |
16 Dec 2013 | HKD | 0.48 | 0.53 | 0.475 | 0.51 | 0.51 | +0.05 (+10.87%) | 218,038,000 |
13 Dec 2013 | HKD | 0.415 | 0.465 | 0.405 | 0.46 | 0.46 | +0.045 (+10.84%) | 158,158,400 |
12 Dec 2013 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 37,276,000 |
11 Dec 2013 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 64,130,000 |
10 Dec 2013 | HKD | 0.41 | 0.425 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 94,956,000 |
9 Dec 2013 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 31,164,000 |
6 Dec 2013 | HKD | 0.395 | 0.42 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 109,212,000 |
5 Dec 2013 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 13,988,000 |
4 Dec 2013 | HKD | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 16,846,000 |
3 Dec 2013 | HKD | 0.405 | 0.41 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 35,480,000 |
2 Dec 2013 | HKD | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 30,190,000 |
29 Nov 2013 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 20,688,000 |
28 Nov 2013 | HKD | 0.415 | 0.425 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 37,600,000 |
27 Nov 2013 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 29,136,865 |
26 Nov 2013 | HKD | 0.405 | 0.43 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 54,418,000 |
25 Nov 2013 | HKD | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 20,124,000 |
22 Nov 2013 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 32,480,000 |
21 Nov 2013 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 20,089,722 |
20 Nov 2013 | HKD | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 31,886,000 |
19 Nov 2013 | HKD | 0.39 | 0.435 | 0.38 | 0.415 | 0.415 | +0.025 (+6.41%) | 159,762,000 |
18 Nov 2013 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 29,464,000 |
15 Nov 2013 | HKD | 0.39 | 0.395 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 82,424,000 |
14 Nov 2013 | HKD | 0.375 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 60,546,000 |