Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | HKD | 0.8 | 0.8301 | 0.77 | 0.8 | 0.6609 | 0.0 (0.0%) | 92,549,554 |
2 Jan 2014 | HKD | 0.69 | 0.8 | 0.69 | 0.8 | 0.6609 | +0.12 (+17.65%) | 72,972,928 |
1 Jan 2014 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.5617 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.5617 | 0.0 (0.0%) | 4,103,683 |
30 Dec 2013 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.5617 | 0.0 (0.0%) | 2,791,472 |
27 Dec 2013 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.5617 | -0.01 (-1.45%) | 6,338,314 |
26 Dec 2013 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.57 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.57 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.57 | 0.0 (0.0%) | 4,852,393 |
23 Dec 2013 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.57 | +0.02 (+2.99%) | 6,979,892 |
20 Dec 2013 | HKD | 0.63 | 0.68 | 0.63 | 0.67 | 0.5535 | +0.02 (+3.06%) | 19,438,626 |
19 Dec 2013 | HKD | 0.7 | 0.7 | 0.63 | 0.6501 | 0.537 | -0.05 (-7.13%) | 36,485,253 |
18 Dec 2013 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.5783 | +0.01 (+1.45%) | 12,076,207 |
17 Dec 2013 | HKD | 0.76 | 0.76 | 0.68 | 0.69 | 0.57 | -0.07 (-9.21%) | 39,460,981 |
16 Dec 2013 | HKD | 0.76 | 0.7799 | 0.74 | 0.76 | 0.6278 | 0.0 (0.0%) | 17,368,627 |
13 Dec 2013 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.6278 | -0.01 (-1.30%) | 12,175,470 |
12 Dec 2013 | HKD | 0.77 | 0.7799 | 0.74 | 0.77 | 0.6361 | 0.0 (0.0%) | 22,692,520 |
11 Dec 2013 | HKD | 0.74 | 0.8 | 0.7299 | 0.77 | 0.6361 | +0.04 (+5.49%) | 68,789,576 |
10 Dec 2013 | HKD | 0.71 | 0.74 | 0.7 | 0.7299 | 0.603 | +0.03 (+4.27%) | 17,707,574 |
9 Dec 2013 | HKD | 0.72 | 0.74 | 0.69 | 0.7 | 0.5783 | -0.02 (-2.78%) | 18,037,684 |
6 Dec 2013 | HKD | 0.7299 | 0.74 | 0.69 | 0.72 | 0.5948 | -0.02 (-2.70%) | 26,578,308 |
5 Dec 2013 | HKD | 0.71 | 0.75 | 0.7 | 0.74 | 0.6113 | +0.05 (+7.25%) | 55,505,038 |
4 Dec 2013 | HKD | 0.61 | 0.7 | 0.61 | 0.69 | 0.57 | +0.08 (+13.11%) | 56,330,958 |
3 Dec 2013 | HKD | 0.61 | 0.62 | 0.53 | 0.61 | 0.5039 | 0.0 (0.0%) | 127,129,291 |
2 Dec 2013 | HKD | 0.72 | 0.72 | 0.61 | 0.61 | 0.5039 | -0.12 (-16.43%) | 133,368,491 |
29 Nov 2013 | HKD | 0.75 | 0.77 | 0.69 | 0.7299 | 0.603 | -0.02 (-2.68%) | 63,148,299 |
28 Nov 2013 | HKD | 0.79 | 0.81 | 0.7299 | 0.75 | 0.6196 | -0.05 (-6.25%) | 47,595,461 |
27 Nov 2013 | HKD | 0.79 | 0.8301 | 0.7799 | 0.8 | 0.6609 | +0.01 (+1.27%) | 31,386,518 |
26 Nov 2013 | HKD | 0.79 | 0.81 | 0.77 | 0.79 | 0.6526 | -0.01 (-1.25%) | 47,347,303 |
25 Nov 2013 | HKD | 0.82 | 0.85 | 0.77 | 0.8 | 0.6609 | -0.01 (-1.23%) | 60,309,322 |