Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2013 | HKD | 0.081 | 0.086 | 0.08 | 0.083 | 0.083 | -0.002 (-2.35%) | 20,693,000 |
26 Nov 2013 | HKD | 0.085 | 0.085 | 0.084 | 0.085 | 0.085 | -0.001 (-1.16%) | 5,414,000 |
25 Nov 2013 | HKD | 0.089 | 0.09 | 0.084 | 0.086 | 0.086 | -0.001 (-1.15%) | 7,130,000 |
22 Nov 2013 | HKD | 0.085 | 0.088 | 0.085 | 0.087 | 0.087 | 0.0 (0.0%) | 9,655,500 |
21 Nov 2013 | HKD | 0.088 | 0.09 | 0.086 | 0.087 | 0.087 | -0.002 (-2.25%) | 5,841,000 |
20 Nov 2013 | HKD | 0.088 | 0.091 | 0.087 | 0.089 | 0.089 | 0.0 (0.0%) | 13,175,000 |
19 Nov 2013 | HKD | 0.089 | 0.091 | 0.089 | 0.089 | 0.089 | -0.001 (-1.11%) | 3,400,000 |
18 Nov 2013 | HKD | 0.092 | 0.092 | 0.088 | 0.09 | 0.09 | 0.0 (0.0%) | 5,273,500 |
15 Nov 2013 | HKD | 0.089 | 0.095 | 0.086 | 0.09 | 0.09 | +0.002 (+2.27%) | 25,404,000 |
14 Nov 2013 | HKD | 0.09 | 0.09 | 0.087 | 0.088 | 0.088 | -0.001 (-1.12%) | 2,190,000 |
13 Nov 2013 | HKD | 0.086 | 0.09 | 0.086 | 0.089 | 0.089 | +0.001 (+1.14%) | 8,709,000 |
12 Nov 2013 | HKD | 0.09 | 0.09 | 0.086 | 0.088 | 0.088 | -0.004 (-4.35%) | 10,935,000 |
11 Nov 2013 | HKD | 0.086 | 0.097 | 0.086 | 0.092 | 0.092 | +0.006 (+6.98%) | 32,165,000 |
8 Nov 2013 | HKD | 0.09 | 0.09 | 0.083 | 0.086 | 0.086 | -0.004 (-4.44%) | 11,854,000 |
7 Nov 2013 | HKD | 0.089 | 0.093 | 0.087 | 0.09 | 0.09 | +0.002 (+2.27%) | 4,685,000 |
6 Nov 2013 | HKD | 0.09 | 0.09 | 0.087 | 0.088 | 0.088 | -0.001 (-1.12%) | 9,868,000 |
5 Nov 2013 | HKD | 0.08 | 0.089 | 0.08 | 0.089 | 0.089 | +0.003 (+3.49%) | 3,445,000 |
4 Nov 2013 | HKD | 0.086 | 0.086 | 0.083 | 0.086 | 0.086 | +0.001 (+1.18%) | 3,060,000 |
1 Nov 2013 | HKD | 0.09 | 0.09 | 0.084 | 0.085 | 0.085 | -0.002 (-2.30%) | 12,589,000 |
31 Oct 2013 | HKD | 0.089 | 0.091 | 0.085 | 0.087 | 0.087 | +0.001 (+1.16%) | 12,376,000 |
30 Oct 2013 | HKD | 0.09 | 0.09 | 0.084 | 0.086 | 0.086 | -0.004 (-4.44%) | 22,163,000 |
29 Oct 2013 | HKD | 0.109 | 0.109 | 0.086 | 0.09 | 0.09 | -0.018 (-16.67%) | 85,328,492 |
28 Oct 2013 | HKD | 0.085 | 0.11 | 0.085 | 0.108 | 0.108 | +0.022 (+25.58%) | 85,955,000 |
25 Oct 2013 | HKD | 0.078 | 0.094 | 0.078 | 0.086 | 0.086 | +0.01 (+13.16%) | 36,635,000 |
24 Oct 2013 | HKD | 0.08 | 0.08 | 0.075 | 0.076 | 0.076 | -0.004 (-5%) | 1,323,000 |
23 Oct 2013 | HKD | 0.081 | 0.084 | 0.078 | 0.08 | 0.08 | -0.001 (-1.23%) | 3,465,000 |
22 Oct 2013 | HKD | 0.08 | 0.081 | 0.08 | 0.081 | 0.081 | +0.001 (+1.25%) | 1,425,000 |
21 Oct 2013 | HKD | 0.08 | 0.082 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 2,130,000 |
18 Oct 2013 | HKD | 0.078 | 0.081 | 0.078 | 0.08 | 0.08 | 0.0 (0.0%) | 2,398,000 |
17 Oct 2013 | HKD | 0.081 | 0.082 | 0.077 | 0.08 | 0.08 | +0.003 (+3.90%) | 2,975,000 |