Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2013 | HKD | 0.088 | 0.091 | 0.076 | 0.077 | 0.077 | -0.013 (-14.44%) | 20,330,500 |
15 Oct 2013 | HKD | 0.09 | 0.092 | 0.086 | 0.09 | 0.09 | +0.001 (+1.12%) | 3,290,000 |
14 Oct 2013 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 0.086 | 0.09 | 0.086 | 0.089 | 0.089 | +0.003 (+3.49%) | 4,448,000 |
10 Oct 2013 | HKD | 0.092 | 0.092 | 0.083 | 0.086 | 0.086 | -0.004 (-4.44%) | 15,130,000 |
9 Oct 2013 | HKD | 0.099 | 0.101 | 0.087 | 0.09 | 0.09 | -0.009 (-9.09%) | 33,365,000 |
8 Oct 2013 | HKD | 0.089 | 0.107 | 0.083 | 0.099 | 0.099 | +0.014 (+16.47%) | 95,521,508 |
7 Oct 2013 | HKD | 0.081 | 0.085 | 0.077 | 0.085 | 0.085 | +0.005 (+6.25%) | 1,950,000 |
4 Oct 2013 | HKD | 0.082 | 0.084 | 0.078 | 0.08 | 0.08 | -0.001 (-1.23%) | 1,020,000 |
3 Oct 2013 | HKD | 0.08 | 0.083 | 0.075 | 0.081 | 0.081 | +0.003 (+3.85%) | 1,460,000 |
2 Oct 2013 | HKD | 0.078 | 0.086 | 0.075 | 0.078 | 0.078 | -0.001 (-1.27%) | 1,230,000 |
1 Oct 2013 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 0.08 | 0.08 | 0.077 | 0.079 | 0.079 | -0.002 (-2.47%) | 915,000 |
27 Sep 2013 | HKD | 0.085 | 0.09 | 0.078 | 0.081 | 0.081 | -0.001 (-1.22%) | 2,320,000 |
26 Sep 2013 | HKD | 0.08 | 0.082 | 0.076 | 0.082 | 0.082 | +0.002 (+2.50%) | 1,180,000 |
25 Sep 2013 | HKD | 0.08 | 0.08 | 0.077 | 0.08 | 0.08 | 0.0 (0.0%) | 115,000 |
24 Sep 2013 | HKD | 0.085 | 0.085 | 0.078 | 0.08 | 0.08 | -0.002 (-2.44%) | 1,293,000 |
23 Sep 2013 | HKD | 0.074 | 0.084 | 0.073 | 0.082 | 0.082 | +0.004 (+5.13%) | 7,323,500 |
20 Sep 2013 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 0.073 | 0.087 | 0.073 | 0.078 | 0.078 | 0.0 (0.0%) | 9,185,000 |
18 Sep 2013 | HKD | 0.074 | 0.079 | 0.073 | 0.078 | 0.078 | +0.005 (+6.85%) | 7,220,000 |
17 Sep 2013 | HKD | 0.076 | 0.076 | 0.07 | 0.073 | 0.073 | -0.001 (-1.35%) | 2,562,500 |
16 Sep 2013 | HKD | 0.069 | 0.075 | 0.069 | 0.074 | 0.074 | +0.003 (+4.23%) | 3,120,000 |
13 Sep 2013 | HKD | 0.068 | 0.071 | 0.068 | 0.071 | 0.071 | +0.003 (+4.41%) | 365,000 |
12 Sep 2013 | HKD | 0.068 | 0.068 | 0.067 | 0.068 | 0.068 | -0.002 (-2.86%) | 320,000 |
11 Sep 2013 | HKD | 0.068 | 0.07 | 0.067 | 0.07 | 0.07 | 0.0 (0.0%) | 3,028,000 |
10 Sep 2013 | HKD | 0.068 | 0.07 | 0.068 | 0.07 | 0.07 | 0.0 (0.0%) | 720,000 |
9 Sep 2013 | HKD | 0.072 | 0.072 | 0.068 | 0.07 | 0.07 | +0.003 (+4.48%) | 655,000 |
6 Sep 2013 | HKD | 0.072 | 0.072 | 0.067 | 0.067 | 0.067 | -0.003 (-4.29%) | 1,143,000 |
5 Sep 2013 | HKD | 0.075 | 0.075 | 0.067 | 0.07 | 0.07 | -0.003 (-4.11%) | 491,500 |