Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2013 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 124,000 |
9 Aug 2013 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 180,000 |
8 Aug 2013 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 128,000 |
7 Aug 2013 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 260,000 |
6 Aug 2013 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 164,000 |
5 Aug 2013 | HKD | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | -0.015 (-2.94%) | 640,000 |
2 Aug 2013 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 172,000 |
1 Aug 2013 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 84,000 |
31 Jul 2013 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 20,000 |
30 Jul 2013 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 92,000 |
29 Jul 2013 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 4,000 |
26 Jul 2013 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 200,000 |
25 Jul 2013 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 392,000 |
24 Jul 2013 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 200,000 |
23 Jul 2013 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 120,000 |
22 Jul 2013 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 220,000 |
19 Jul 2013 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 32,000 |
18 Jul 2013 | HKD | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 356,000 |
17 Jul 2013 | HKD | 0.57 | 0.59 | 0.51 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,080,000 |
16 Jul 2013 | HKD | 0.5 | 0.56 | 0.5 | 0.56 | 0.56 | +0.08 (+16.67%) | 1,012,000 |
15 Jul 2013 | HKD | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 380,000 |
12 Jul 2013 | HKD | 0.49 | 0.49 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 188,000 |
11 Jul 2013 | HKD | 0.47 | 0.475 | 0.45 | 0.475 | 0.475 | -0.005 (-1.04%) | 184,000 |
10 Jul 2013 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 36,000 |
9 Jul 2013 | HKD | 0.455 | 0.5 | 0.455 | 0.49 | 0.49 | +0.04 (+8.89%) | 328,000 |
8 Jul 2013 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 120,000 |
5 Jul 2013 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
4 Jul 2013 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 16,000 |
3 Jul 2013 | HKD | 0.445 | 0.465 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 260,000 |
2 Jul 2013 | HKD | 0.43 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 256,000 |