Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2013 | HKD | 0.335 | 0.345 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 982,000 |
26 Nov 2013 | HKD | 0.305 | 0.365 | 0.295 | 0.335 | 0.335 | +0.015 (+4.69%) | 4,581,000 |
25 Nov 2013 | HKD | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,458,000 |
22 Nov 2013 | HKD | 0.32 | 0.325 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 3,419,000 |
21 Nov 2013 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 358,000 |
20 Nov 2013 | HKD | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 700,000 |
19 Nov 2013 | HKD | 0.325 | 0.34 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 827,000 |
18 Nov 2013 | HKD | 0.35 | 0.35 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 507,000 |
15 Nov 2013 | HKD | 0.35 | 0.35 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 869,000 |
14 Nov 2013 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,676,000 |
13 Nov 2013 | HKD | 0.33 | 0.355 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 91,000 |
12 Nov 2013 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 620,000 |
11 Nov 2013 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
8 Nov 2013 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 350,000 |
7 Nov 2013 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 171,000 |
6 Nov 2013 | HKD | 0.36 | 0.375 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 3,143,000 |
5 Nov 2013 | HKD | 0.33 | 0.36 | 0.305 | 0.35 | 0.35 | +0.025 (+7.69%) | 6,846,000 |
4 Nov 2013 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.015 (+4.84%) | 500,000 |
1 Nov 2013 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 150,000 |
31 Oct 2013 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 245,000 |
30 Oct 2013 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 100,000 |
29 Oct 2013 | HKD | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 743,000 |
28 Oct 2013 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 200,000 |
25 Oct 2013 | HKD | 0.315 | 0.33 | 0.3 | 0.33 | 0.33 | +0.015 (+4.76%) | 1,532,000 |
24 Oct 2013 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 730,000 |
23 Oct 2013 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 474,000 |
22 Oct 2013 | HKD | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 545,000 |
21 Oct 2013 | HKD | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 240,000 |
18 Oct 2013 | HKD | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 140,000 |
17 Oct 2013 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 210,000 |