Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | HKD | 0.44 | 0.455 | 0.44 | 0.45 | 2.2067 | 0.0 (0.0%) | 2,107,326 |
26 Dec 2013 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 2.2067 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 2.2067 | +0.005 (+1.12%) | 0 |
24 Dec 2013 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 2.1822 | -0.005 (-1.11%) | 715,279 |
23 Dec 2013 | HKD | 0.44 | 0.45 | 0.435 | 0.45 | 2.2067 | +0.01 (+2.27%) | 1,544,502 |
20 Dec 2013 | HKD | 0.46 | 0.465 | 0.43 | 0.44 | 2.1577 | -0.025 (-5.38%) | 5,429,208 |
19 Dec 2013 | HKD | 0.48 | 0.48 | 0.455 | 0.465 | 2.2803 | -0.01 (-2.11%) | 5,401,067 |
18 Dec 2013 | HKD | 0.47 | 0.48 | 0.465 | 0.475 | 2.3293 | 0.0 (0.0%) | 8,016,973 |
17 Dec 2013 | HKD | 0.485 | 0.495 | 0.47 | 0.475 | 2.3293 | -0.005 (-1.04%) | 6,478,996 |
16 Dec 2013 | HKD | 0.475 | 0.485 | 0.465 | 0.48 | 2.3538 | +0.01 (+2.13%) | 10,686,714 |
13 Dec 2013 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 2.3048 | +0.005 (+1.08%) | 1,574,275 |
12 Dec 2013 | HKD | 0.465 | 0.47 | 0.46 | 0.465 | 2.2803 | -0.005 (-1.06%) | 1,447,435 |
11 Dec 2013 | HKD | 0.47 | 0.475 | 0.465 | 0.47 | 2.3048 | -0.005 (-1.05%) | 5,990,400 |
10 Dec 2013 | HKD | 0.48 | 0.485 | 0.47 | 0.475 | 2.3293 | -0.005 (-1.04%) | 4,245,239 |
9 Dec 2013 | HKD | 0.475 | 0.48 | 0.465 | 0.48 | 2.3538 | +0.01 (+2.13%) | 9,528,439 |
6 Dec 2013 | HKD | 0.46 | 0.475 | 0.455 | 0.47 | 2.3048 | +0.01 (+2.17%) | 4,178,353 |
5 Dec 2013 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 2.2558 | -0.015 (-3.16%) | 4,138,792 |
4 Dec 2013 | HKD | 0.445 | 0.475 | 0.445 | 0.475 | 2.3293 | +0.02 (+4.40%) | 11,022,165 |
3 Dec 2013 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 2.2313 | 0.0 (0.0%) | 3,829,647 |
2 Dec 2013 | HKD | 0.435 | 0.455 | 0.435 | 0.455 | 2.2313 | +0.02 (+4.60%) | 10,334,745 |
29 Nov 2013 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 2.1332 | -0.005 (-1.14%) | 2,007,812 |
28 Nov 2013 | HKD | 0.445 | 0.445 | 0.435 | 0.44 | 2.1577 | 0.0 (0.0%) | 4,792,565 |
27 Nov 2013 | HKD | 0.43 | 0.445 | 0.425 | 0.44 | 2.1577 | +0.005 (+1.15%) | 6,322,384 |
26 Nov 2013 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 2.1332 | -0.015 (-3.33%) | 3,995,701 |
25 Nov 2013 | HKD | 0.445 | 0.45 | 0.435 | 0.45 | 2.2067 | +0.005 (+1.12%) | 4,190,996 |
22 Nov 2013 | HKD | 0.46 | 0.465 | 0.44 | 0.445 | 2.1822 | -0.005 (-1.11%) | 11,360,940 |
21 Nov 2013 | HKD | 0.42 | 0.455 | 0.415 | 0.45 | 2.2067 | +0.03 (+7.14%) | 21,254,745 |
20 Nov 2013 | HKD | 0.415 | 0.425 | 0.41 | 0.42 | 2.0596 | 0.0 (0.0%) | 9,949,741 |
19 Nov 2013 | HKD | 0.39 | 0.42 | 0.39 | 0.42 | 2.0596 | +0.025 (+6.33%) | 19,156,800 |
18 Nov 2013 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 1.937 | +0.015 (+3.95%) | 6,189,020 |