Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2013 | HKD | 0.77 | 0.77 | 0.73 | 0.74 | 0.736 | -0.03 (-3.90%) | 2,372,878 |
15 Oct 2013 | HKD | 0.72 | 0.8 | 0.72 | 0.77 | 0.7658 | +0.05 (+6.94%) | 6,111,400 |
14 Oct 2013 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.7161 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.7161 | +0.02 (+2.86%) | 1,709,276 |
10 Oct 2013 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.6962 | +0.01 (+1.45%) | 2,064,537 |
9 Oct 2013 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.6863 | 0.0 (0.0%) | 502,728 |
8 Oct 2013 | HKD | 0.68 | 0.69 | 0.66 | 0.69 | 0.6863 | +0.02 (+2.99%) | 2,265,629 |
7 Oct 2013 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 0.6664 | +0.02 (+3.08%) | 1,645,357 |
4 Oct 2013 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.6465 | +0.01 (+1.56%) | 542,947 |
3 Oct 2013 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.6365 | +0.02 (+3.23%) | 120,655 |
2 Oct 2013 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.6166 | 0.0 (0.0%) | 941,538 |
1 Oct 2013 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.6166 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.6166 | -0.01 (-1.59%) | 301,637 |
27 Sep 2013 | HKD | 0.66 | 0.66 | 0.63 | 0.63 | 0.6266 | -0.02 (-3.08%) | 2,721,435 |
26 Sep 2013 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.6465 | 0.0 (0.0%) | 616,680 |
25 Sep 2013 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.6465 | +0.03 (+4.84%) | 40,218 |
24 Sep 2013 | HKD | 0.63 | 0.65 | 0.62 | 0.62 | 0.6166 | -0.01 (-1.59%) | 931,482 |
23 Sep 2013 | HKD | 0.61 | 0.67 | 0.61 | 0.63 | 0.6266 | +0.01 (+1.61%) | 1,146,221 |
20 Sep 2013 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.6166 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.6166 | +0.02 (+3.33%) | 60,327 |
18 Sep 2013 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.5967 | -0.01 (-1.64%) | 180,982 |
17 Sep 2013 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.6067 | 0.0 (0.0%) | 891,504 |
16 Sep 2013 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.6067 | 0.0 (0.0%) | 2,067,889 |
13 Sep 2013 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.6067 | 0.0 (0.0%) | 0 |
12 Sep 2013 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.6067 | 0.0 (0.0%) | 321,746 |
11 Sep 2013 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.6067 | -0.01 (-1.61%) | 4,457,524 |
10 Sep 2013 | HKD | 0.59 | 0.62 | 0.58 | 0.62 | 0.6166 | +0.05 (+8.77%) | 523,843 |
9 Sep 2013 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.5669 | -0.03 (-5%) | 844,584 |
6 Sep 2013 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.5967 | +0.01 (+1.69%) | 160,873 |
5 Sep 2013 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.5868 | +0.01 (+1.72%) | 80,437 |