Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2013 | HKD | 0.405 | 0.42 | 0.365 | 0.37 | 0.37 | -0.035 (-8.64%) | 173,982,000 |
12 Nov 2013 | HKD | 0.38 | 0.41 | 0.375 | 0.405 | 0.405 | +0.03 (+8%) | 284,757,600 |
11 Nov 2013 | HKD | 0.35 | 0.39 | 0.345 | 0.375 | 0.375 | +0.04 (+11.94%) | 301,561,002 |
8 Nov 2013 | HKD | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 28,098,000 |
7 Nov 2013 | HKD | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 110,030,000 |
6 Nov 2013 | HKD | 0.32 | 0.335 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 19,992,000 |
5 Nov 2013 | HKD | 0.335 | 0.345 | 0.315 | 0.33 | 0.33 | -0.005 (-1.49%) | 61,540,000 |
4 Nov 2013 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 21,066,000 |
1 Nov 2013 | HKD | 0.34 | 0.34 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 23,192,000 |
31 Oct 2013 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 35,293,088 |
30 Oct 2013 | HKD | 0.3 | 0.335 | 0.3 | 0.33 | 0.33 | +0.025 (+8.20%) | 16,778,000 |
29 Oct 2013 | HKD | 0.325 | 0.33 | 0.29 | 0.305 | 0.305 | -0.02 (-6.15%) | 45,369,000 |
28 Oct 2013 | HKD | 0.335 | 0.345 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 32,982,000 |
25 Oct 2013 | HKD | 0.35 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 57,458,000 |
24 Oct 2013 | HKD | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 46,479,000 |
23 Oct 2013 | HKD | 0.355 | 0.36 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 73,644,044 |
22 Oct 2013 | HKD | 0.35 | 0.375 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 124,992,000 |
21 Oct 2013 | HKD | 0.28 | 0.355 | 0.28 | 0.35 | 0.35 | +0.075 (+27.27%) | 292,930,000 |
18 Oct 2013 | HKD | 0.285 | 0.29 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 92,012,000 |
17 Oct 2013 | HKD | 0.29 | 0.32 | 0.275 | 0.28 | 0.28 | +0.02 (+7.69%) | 189,100,400 |
16 Oct 2013 | HKD | 0.25 | 0.365 | 0.23 | 0.26 | 0.26 | 0.0 (0.0%) | 578,335,600 |
15 Oct 2013 | HKD | 0.152 | 0.26 | 0.152 | 0.26 | 0.26 | +0.117 (+81.82%) | 556,109,919 |
14 Oct 2013 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 0.143 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 0.14 | 0.143 | 0.137 | 0.143 | 0.143 | +0.005 (+3.62%) | 11,532,000 |
10 Oct 2013 | HKD | 0.139 | 0.141 | 0.133 | 0.138 | 0.138 | -0.002 (-1.43%) | 7,514,000 |
9 Oct 2013 | HKD | 0.137 | 0.14 | 0.137 | 0.14 | 0.14 | -0.002 (-1.41%) | 5,038,000 |
8 Oct 2013 | HKD | 0.152 | 0.153 | 0.137 | 0.142 | 0.142 | -0.011 (-7.19%) | 31,718,000 |
7 Oct 2013 | HKD | 0.124 | 0.153 | 0.122 | 0.153 | 0.153 | +0.029 (+23.39%) | 48,704,000 |
4 Oct 2013 | HKD | 0.123 | 0.124 | 0.123 | 0.124 | 0.124 | 0.0 (0.0%) | 3,400,000 |
3 Oct 2013 | HKD | 0.124 | 0.124 | 0.121 | 0.124 | 0.124 | 0.0 (0.0%) | 3,720,000 |