Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
1 Jul 2013 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 192,000 |
27 Jun 2013 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 596,000 |
26 Jun 2013 | HKD | 0.475 | 0.475 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 172,000 |
25 Jun 2013 | HKD | 0.49 | 0.495 | 0.445 | 0.47 | 0.47 | -0.03 (-6%) | 724,000 |
24 Jun 2013 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 240,000 |
21 Jun 2013 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 76,000 |
20 Jun 2013 | HKD | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -0.03 (-5.26%) | 196,000 |
19 Jun 2013 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 104,000 |
18 Jun 2013 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 232,000 |
17 Jun 2013 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 140,000 |
14 Jun 2013 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 440,000 |
13 Jun 2013 | HKD | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,328,000 |
12 Jun 2013 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 64,000 |
10 Jun 2013 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 132,000 |