Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2014 | HKD | 0.415 | 0.425 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 49,757,500 |
7 Jan 2014 | HKD | 0.375 | 0.465 | 0.345 | 0.405 | 0.405 | +0.02 (+5.19%) | 392,845,000 |
6 Jan 2014 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
3 Jan 2014 | HKD | 0.395 | 0.42 | 0.375 | 0.385 | 0.385 | -0.015 (-3.75%) | 67,256,492 |
2 Jan 2014 | HKD | 0.365 | 0.43 | 0.33 | 0.4 | 0.4 | +0.025 (+6.67%) | 160,643,016 |
1 Jan 2014 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.465 | 0.475 | 0.355 | 0.375 | 0.375 | -0.1 (-21.05%) | 141,730,500 |
30 Dec 2013 | HKD | 0.365 | 0.495 | 0.35 | 0.475 | 0.475 | +0.145 (+43.94%) | 244,664,703 |
27 Dec 2013 | HKD | 0.25 | 0.34 | 0.238 | 0.33 | 0.33 | +0.095 (+40.43%) | 196,672,500 |
26 Dec 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 0.169 | 0.242 | 0.16 | 0.235 | 0.235 | +0.066 (+39.05%) | 128,285,000 |
23 Dec 2013 | HKD | 0.163 | 0.175 | 0.141 | 0.169 | 0.169 | +0.01 (+6.29%) | 71,103,508 |
20 Dec 2013 | HKD | 0.116 | 0.168 | 0.114 | 0.159 | 0.159 | +0.049 (+44.55%) | 279,644,500 |
19 Dec 2013 | HKD | 0.094 | 0.125 | 0.094 | 0.11 | 0.11 | +0.012 (+12.24%) | 102,357,000 |
18 Dec 2013 | HKD | 0.098 | 0.1 | 0.095 | 0.098 | 0.098 | 0.0 (0.0%) | 6,374,000 |
17 Dec 2013 | HKD | 0.1 | 0.101 | 0.096 | 0.098 | 0.098 | -0.002 (-2%) | 21,450,000 |
16 Dec 2013 | HKD | 0.096 | 0.1 | 0.093 | 0.1 | 0.1 | +0.006 (+6.38%) | 19,420,000 |
13 Dec 2013 | HKD | 0.09 | 0.099 | 0.088 | 0.094 | 0.094 | +0.007 (+8.05%) | 13,908,500 |
12 Dec 2013 | HKD | 0.095 | 0.097 | 0.082 | 0.087 | 0.087 | -0.009 (-9.38%) | 9,656,000 |
11 Dec 2013 | HKD | 0.095 | 0.099 | 0.094 | 0.096 | 0.096 | +0.001 (+1.05%) | 15,770,000 |
10 Dec 2013 | HKD | 0.1 | 0.101 | 0.094 | 0.095 | 0.095 | -0.002 (-2.06%) | 32,219,000 |
9 Dec 2013 | HKD | 0.09 | 0.1 | 0.088 | 0.097 | 0.097 | +0.004 (+4.30%) | 30,760,000 |
6 Dec 2013 | HKD | 0.093 | 0.095 | 0.092 | 0.093 | 0.093 | +0.001 (+1.09%) | 16,720,000 |
5 Dec 2013 | HKD | 0.087 | 0.093 | 0.087 | 0.092 | 0.092 | +0.005 (+5.75%) | 7,525,000 |
4 Dec 2013 | HKD | 0.088 | 0.088 | 0.086 | 0.087 | 0.087 | 0.0 (0.0%) | 1,856,000 |
3 Dec 2013 | HKD | 0.084 | 0.09 | 0.082 | 0.087 | 0.087 | +0.004 (+4.82%) | 2,431,000 |
2 Dec 2013 | HKD | 0.084 | 0.086 | 0.082 | 0.083 | 0.083 | +0.001 (+1.22%) | 3,073,000 |
29 Nov 2013 | HKD | 0.084 | 0.086 | 0.082 | 0.082 | 0.082 | -0.002 (-2.38%) | 2,885,000 |
28 Nov 2013 | HKD | 0.084 | 0.084 | 0.081 | 0.084 | 0.084 | +0.001 (+1.20%) | 7,758,000 |