Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 192,000 |
21 Nov 2013 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 500,000 |
20 Nov 2013 | HKD | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 332,000 |
19 Nov 2013 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 248,000 |
18 Nov 2013 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 252,000 |
15 Nov 2013 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 24,000 |
14 Nov 2013 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 200,000 |
13 Nov 2013 | HKD | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 236,000 |
12 Nov 2013 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 220,000 |
11 Nov 2013 | HKD | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 708,000 |
8 Nov 2013 | HKD | 0.5 | 0.5 | 0.46 | 0.49 | 0.49 | -0.01 (-2%) | 952,000 |
7 Nov 2013 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 216,000 |
6 Nov 2013 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 80,000 |
5 Nov 2013 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 316,000 |
4 Nov 2013 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 204,000 |
1 Nov 2013 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,088,000 |
31 Oct 2013 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 868,000 |
30 Oct 2013 | HKD | 0.58 | 0.6 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 2,496,000 |
29 Oct 2013 | HKD | 0.49 | 0.62 | 0.49 | 0.56 | 0.56 | +0.09 (+19.15%) | 9,908,000 |
28 Oct 2013 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 8,000 |
25 Oct 2013 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
24 Oct 2013 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 88,000 |
23 Oct 2013 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 152,000 |
22 Oct 2013 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
21 Oct 2013 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 20,000 |
18 Oct 2013 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 180,000 |
17 Oct 2013 | HKD | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 400,000 |
16 Oct 2013 | HKD | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 200,000 |
15 Oct 2013 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 216,000 |
14 Oct 2013 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |