Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2013 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 1,170,000 |
3 Sep 2013 | HKD | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 499,000 |
2 Sep 2013 | HKD | 0.405 | 0.415 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 940,000 |
30 Aug 2013 | HKD | 0.4 | 0.405 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 800,000 |
29 Aug 2013 | HKD | 0.38 | 0.4 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,110,000 |
28 Aug 2013 | HKD | 0.38 | 0.395 | 0.375 | 0.395 | 0.395 | +0.005 (+1.28%) | 831,000 |
27 Aug 2013 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 994,000 |
26 Aug 2013 | HKD | 0.4 | 0.42 | 0.375 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,262,000 |
23 Aug 2013 | HKD | 0.4 | 0.405 | 0.375 | 0.395 | 0.395 | +0.01 (+2.60%) | 430,000 |
22 Aug 2013 | HKD | 0.365 | 0.41 | 0.365 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,328,000 |
21 Aug 2013 | HKD | 0.345 | 0.42 | 0.345 | 0.39 | 0.39 | +0.045 (+13.04%) | 5,376,000 |
20 Aug 2013 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 401,000 |
19 Aug 2013 | HKD | 0.35 | 0.365 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,653,000 |
16 Aug 2013 | HKD | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | +0.015 (+4.48%) | 2,372,000 |
15 Aug 2013 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | +0.015 (+4.69%) | 1,261,000 |
14 Aug 2013 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 450,000 |
12 Aug 2013 | HKD | 0.31 | 0.33 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 1,378,000 |
9 Aug 2013 | HKD | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 2,658,000 |
8 Aug 2013 | HKD | 0.385 | 0.385 | 0.315 | 0.325 | 0.325 | -0.065 (-16.67%) | 4,680,000 |
7 Aug 2013 | HKD | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,607,000 |
6 Aug 2013 | HKD | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,323,000 |
5 Aug 2013 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.025 (+7.04%) | 705,000 |
2 Aug 2013 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 210,000 |
1 Aug 2013 | HKD | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -0.015 (-4%) | 1,391,000 |
31 Jul 2013 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,155,000 |
30 Jul 2013 | HKD | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -0.045 (-10.59%) | 7,710,000 |
29 Jul 2013 | HKD | 0.36 | 0.445 | 0.36 | 0.425 | 0.425 | +0.06 (+16.44%) | 12,784,000 |
26 Jul 2013 | HKD | 0.35 | 0.38 | 0.35 | 0.365 | 0.365 | +0.02 (+5.80%) | 7,910,000 |
25 Jul 2013 | HKD | 0.315 | 0.35 | 0.305 | 0.345 | 0.345 | +0.035 (+11.29%) | 6,545,000 |