Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | HKD | 0.435 | 0.44 | 0.43 | 0.435 | 8.7 | -0.01 (-2.25%) | 3,550,000 |
2 Jan 2014 | HKD | 0.44 | 0.45 | 0.435 | 0.445 | 8.9 | 0.0 (0.0%) | 10,080,000 |
1 Jan 2014 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 8.9 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.425 | 0.45 | 0.425 | 0.445 | 8.9 | +0.025 (+5.95%) | 9,720,000 |
30 Dec 2013 | HKD | 0.425 | 0.43 | 0.415 | 0.42 | 8.4 | 0.0 (0.0%) | 3,760,000 |
27 Dec 2013 | HKD | 0.42 | 0.43 | 0.41 | 0.42 | 8.4 | -0.005 (-1.18%) | 8,850,000 |
26 Dec 2013 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 8.5 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 8.5 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 0.425 | 0.425 | 0.415 | 0.425 | 8.5 | -0.005 (-1.16%) | 4,510,000 |
23 Dec 2013 | HKD | 0.42 | 0.435 | 0.415 | 0.43 | 8.6 | +0.015 (+3.61%) | 10,500,000 |
20 Dec 2013 | HKD | 0.425 | 0.425 | 0.405 | 0.415 | 8.3 | -0.01 (-2.35%) | 10,480,000 |
19 Dec 2013 | HKD | 0.44 | 0.44 | 0.42 | 0.425 | 8.5 | -0.015 (-3.41%) | 15,430,000 |
18 Dec 2013 | HKD | 0.445 | 0.445 | 0.43 | 0.44 | 8.8 | 0.0 (0.0%) | 7,470,000 |
17 Dec 2013 | HKD | 0.45 | 0.45 | 0.43 | 0.44 | 8.8 | -0.01 (-2.22%) | 11,880,000 |
16 Dec 2013 | HKD | 0.44 | 0.45 | 0.435 | 0.45 | 9 | +0.01 (+2.27%) | 6,030,000 |
13 Dec 2013 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 8.8 | 0.0 (0.0%) | 10,120,000 |
12 Dec 2013 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 8.8 | -0.01 (-2.22%) | 21,060,000 |
11 Dec 2013 | HKD | 0.465 | 0.47 | 0.435 | 0.45 | 9 | -0.02 (-4.26%) | 40,850,000 |
10 Dec 2013 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 9.4 | +0.015 (+3.30%) | 52,450,000 |
9 Dec 2013 | HKD | 0.41 | 0.46 | 0.41 | 0.455 | 9.1 | +0.045 (+10.98%) | 72,740,000 |
6 Dec 2013 | HKD | 0.4 | 0.41 | 0.395 | 0.41 | 8.2 | +0.005 (+1.23%) | 14,620,000 |
5 Dec 2013 | HKD | 0.395 | 0.405 | 0.39 | 0.405 | 8.1 | +0.01 (+2.53%) | 12,150,000 |
4 Dec 2013 | HKD | 0.39 | 0.4 | 0.38 | 0.395 | 7.9 | +0.005 (+1.28%) | 20,310,000 |
3 Dec 2013 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 7.8 | +0.01 (+2.63%) | 5,560,000 |
2 Dec 2013 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 7.6 | -0.01 (-2.56%) | 6,320,000 |
29 Nov 2013 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 7.8 | +0.005 (+1.30%) | 5,190,000 |
28 Nov 2013 | HKD | 0.395 | 0.395 | 0.37 | 0.385 | 7.7 | -0.005 (-1.28%) | 17,960,000 |
27 Nov 2013 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 7.8 | 0.0 (0.0%) | 10,230,000 |
26 Nov 2013 | HKD | 0.405 | 0.405 | 0.39 | 0.39 | 7.8 | -0.015 (-3.70%) | 19,719,000 |
25 Nov 2013 | HKD | 0.39 | 0.405 | 0.39 | 0.405 | 8.1 | +0.02 (+5.19%) | 39,690,000 |