Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2013 | HKD | 0.32 | 0.325 | 0.31 | 0.315 | 1.575 | -0.005 (-1.56%) | 10,740,000 |
22 Jul 2013 | HKD | 0.325 | 0.33 | 0.31 | 0.32 | 1.6 | -0.005 (-1.54%) | 13,980,000 |
19 Jul 2013 | HKD | 0.325 | 0.335 | 0.32 | 0.325 | 1.625 | 0.0 (0.0%) | 15,800,000 |
18 Jul 2013 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 1.625 | -0.005 (-1.52%) | 20,180,000 |
17 Jul 2013 | HKD | 0.315 | 0.335 | 0.31 | 0.33 | 1.65 | +0.025 (+8.20%) | 66,400,000 |
16 Jul 2013 | HKD | 0.315 | 0.32 | 0.3 | 0.305 | 1.525 | -0.015 (-4.69%) | 22,780,000 |
15 Jul 2013 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 1.6 | +0.01 (+3.23%) | 5,860,000 |
12 Jul 2013 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 1.55 | 0.0 (0.0%) | 12,480,000 |
11 Jul 2013 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 1.55 | +0.005 (+1.64%) | 5,260,000 |
10 Jul 2013 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 1.525 | 0.0 (0.0%) | 4,950,000 |
9 Jul 2013 | HKD | 0.305 | 0.315 | 0.3 | 0.305 | 1.525 | 0.0 (0.0%) | 14,275,000 |
8 Jul 2013 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 1.525 | 0.0 (0.0%) | 3,660,000 |
5 Jul 2013 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 1.525 | 0.0 (0.0%) | 1,755,000 |
4 Jul 2013 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 1.525 | +0.01 (+3.39%) | 775,000 |
3 Jul 2013 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 1.475 | -0.015 (-4.84%) | 5,695,000 |
2 Jul 2013 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 1.55 | -0.005 (-1.59%) | 11,156,000 |
1 Jul 2013 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 1.575 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 1.575 | +0.02 (+6.78%) | 8,835,000 |
27 Jun 2013 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 1.475 | -0.01 (-3.28%) | 5,920,000 |
26 Jun 2013 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 1.525 | +0.005 (+1.67%) | 9,290,000 |
25 Jun 2013 | HKD | 0.305 | 0.31 | 0.285 | 0.3 | 1.5 | -0.01 (-3.23%) | 26,225,000 |
24 Jun 2013 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 1.55 | -0.015 (-4.62%) | 13,675,109 |
21 Jun 2013 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 1.625 | 0.0 (0.0%) | 8,605,109 |
20 Jun 2013 | HKD | 0.325 | 0.34 | 0.315 | 0.325 | 1.625 | -0.005 (-1.52%) | 18,650,000 |
19 Jun 2013 | HKD | 0.34 | 0.34 | 0.325 | 0.33 | 1.65 | -0.01 (-2.94%) | 5,995,000 |
18 Jun 2013 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 1.7 | +0.005 (+1.49%) | 21,715,000 |
17 Jun 2013 | HKD | 0.33 | 0.335 | 0.32 | 0.335 | 1.675 | +0.005 (+1.52%) | 8,990,000 |
14 Jun 2013 | HKD | 0.335 | 0.335 | 0.315 | 0.33 | 1.65 | -0.005 (-1.49%) | 31,465,000 |
13 Jun 2013 | HKD | 0.34 | 0.345 | 0.32 | 0.335 | 1.675 | -0.015 (-4.29%) | 38,405,000 |
12 Jun 2013 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 1.75 | 0.0 (0.0%) | 0 |