Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2013 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 1.888 | 0.0 (0.0%) | 916,424 |
3 Oct 2013 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 1.888 | 0.0 (0.0%) | 1,825,506 |
2 Oct 2013 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 1.888 | -0.005 (-1.28%) | 1,187,639 |
1 Oct 2013 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 1.9125 | +0.005 (+1.30%) | 0 |
30 Sep 2013 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 1.888 | -0.005 (-1.28%) | 1,345,475 |
27 Sep 2013 | HKD | 0.39 | 0.4 | 0.38 | 0.39 | 1.9125 | 0.0 (0.0%) | 3,968,314 |
26 Sep 2013 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 1.9125 | -0.005 (-1.27%) | 1,069,773 |
25 Sep 2013 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 1.937 | +0.005 (+1.28%) | 808,345 |
24 Sep 2013 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 1.9125 | -0.01 (-2.50%) | 635,012 |
23 Sep 2013 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 1.9615 | 0.0 (0.0%) | 1,177,443 |
20 Sep 2013 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 1.9615 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 1.9615 | +0.005 (+1.27%) | 3,372,863 |
18 Sep 2013 | HKD | 0.395 | 0.395 | 0.385 | 0.395 | 1.937 | 0.0 (0.0%) | 1,431,937 |
17 Sep 2013 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 1.937 | -0.005 (-1.25%) | 1,003,294 |
16 Sep 2013 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 1.9615 | 0.0 (0.0%) | 2,038,808 |
13 Sep 2013 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 1.9615 | -0.005 (-1.23%) | 2,240,894 |
12 Sep 2013 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 1.9861 | -0.01 (-2.41%) | 3,798,243 |
11 Sep 2013 | HKD | 0.415 | 0.415 | 0.4 | 0.415 | 2.0351 | 0.0 (0.0%) | 8,023,092 |
10 Sep 2013 | HKD | 0.395 | 0.415 | 0.39 | 0.415 | 2.0351 | +0.02 (+5.06%) | 15,239,059 |
9 Sep 2013 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 1.937 | +0.005 (+1.28%) | 4,181,208 |
6 Sep 2013 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 1.9125 | -0.005 (-1.27%) | 2,481,726 |
5 Sep 2013 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 1.937 | -0.01 (-2.47%) | 5,775,875 |
4 Sep 2013 | HKD | 0.39 | 0.405 | 0.385 | 0.405 | 1.9861 | +0.01 (+2.53%) | 5,512,408 |
3 Sep 2013 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 1.937 | 0.0 (0.0%) | 2,405,459 |
2 Sep 2013 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 1.937 | +0.005 (+1.28%) | 1,303,875 |
30 Aug 2013 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 1.9125 | -0.01 (-2.50%) | 1,542,055 |
29 Aug 2013 | HKD | 0.385 | 0.4 | 0.38 | 0.4 | 1.9615 | +0.02 (+5.26%) | 2,245,177 |
28 Aug 2013 | HKD | 0.385 | 0.39 | 0.375 | 0.38 | 1.8635 | -0.015 (-3.80%) | 1,745,161 |
27 Aug 2013 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 1.937 | -0.005 (-1.25%) | 702,714 |
26 Aug 2013 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 1.9615 | -0.005 (-1.23%) | 2,914,039 |