Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2013 | HKD | 0.37 | 0.37 | 0.325 | 0.33 | 1.65 | -0.055 (-14.29%) | 117,355,000 |
14 Oct 2013 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 1.925 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 1.925 | +0.01 (+2.67%) | 19,540,000 |
10 Oct 2013 | HKD | 0.385 | 0.39 | 0.365 | 0.375 | 1.875 | -0.005 (-1.32%) | 29,635,000 |
9 Oct 2013 | HKD | 0.37 | 0.395 | 0.365 | 0.38 | 1.9 | +0.005 (+1.33%) | 65,305,000 |
8 Oct 2013 | HKD | 0.35 | 0.38 | 0.35 | 0.375 | 1.875 | +0.025 (+7.14%) | 58,120,000 |
7 Oct 2013 | HKD | 0.355 | 0.365 | 0.35 | 0.35 | 1.75 | 0.0 (0.0%) | 42,465,000 |
4 Oct 2013 | HKD | 0.33 | 0.355 | 0.325 | 0.35 | 1.75 | +0.015 (+4.48%) | 100,100,000 |
3 Oct 2013 | HKD | 0.32 | 0.335 | 0.315 | 0.335 | 1.675 | +0.015 (+4.69%) | 31,670,000 |
2 Oct 2013 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 15,025,000 |
1 Oct 2013 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 1.6 | +0.005 (+1.59%) | 7,175,000 |
27 Sep 2013 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 1.575 | 0.0 (0.0%) | 3,355,000 |
26 Sep 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 1.575 | +0.005 (+1.61%) | 3,665,000 |
25 Sep 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 1.55 | -0.01 (-3.13%) | 5,265,000 |
24 Sep 2013 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 1.6 | +0.01 (+3.23%) | 6,765,000 |
23 Sep 2013 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 1.55 | -0.005 (-1.59%) | 3,000,000 |
20 Sep 2013 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 1.575 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 0.315 | 0.325 | 0.315 | 0.315 | 1.575 | +0.005 (+1.61%) | 10,070,000 |
18 Sep 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 1.55 | -0.005 (-1.59%) | 4,075,000 |
17 Sep 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 1.575 | 0.0 (0.0%) | 7,705,000 |
16 Sep 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 1.575 | 0.0 (0.0%) | 5,975,000 |
13 Sep 2013 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 1.575 | -0.005 (-1.56%) | 3,935,000 |
12 Sep 2013 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 4,750,000 |
11 Sep 2013 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 8,200,000 |
10 Sep 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 1.6 | +0.01 (+3.23%) | 6,935,000 |
9 Sep 2013 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 1.55 | 0.0 (0.0%) | 9,315,000 |
6 Sep 2013 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 1.55 | -0.005 (-1.59%) | 7,625,000 |
5 Sep 2013 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 1.575 | -0.005 (-1.56%) | 11,355,000 |
4 Sep 2013 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 4,505,000 |