Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2013 | HKD | 0.07 | 0.073 | 0.069 | 0.073 | 0.073 | +0.005 (+7.35%) | 448,000 |
3 Sep 2013 | HKD | 0.073 | 0.073 | 0.064 | 0.068 | 0.068 | -0.001 (-1.45%) | 2,150,000 |
2 Sep 2013 | HKD | 0.067 | 0.072 | 0.065 | 0.069 | 0.069 | +0.002 (+2.99%) | 1,430,000 |
30 Aug 2013 | HKD | 0.069 | 0.073 | 0.06 | 0.067 | 0.067 | -0.003 (-4.29%) | 5,256,000 |
29 Aug 2013 | HKD | 0.076 | 0.08 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 3,587,000 |
28 Aug 2013 | HKD | 0.072 | 0.075 | 0.069 | 0.075 | 0.075 | +0.003 (+4.17%) | 1,755,000 |
27 Aug 2013 | HKD | 0.078 | 0.08 | 0.072 | 0.072 | 0.072 | -0.006 (-7.69%) | 2,973,000 |
26 Aug 2013 | HKD | 0.077 | 0.078 | 0.072 | 0.078 | 0.078 | +0.004 (+5.41%) | 5,975,000 |
23 Aug 2013 | HKD | 0.069 | 0.09 | 0.069 | 0.074 | 0.074 | +0.004 (+5.71%) | 67,987,000 |
22 Aug 2013 | HKD | 0.065 | 0.073 | 0.065 | 0.07 | 0.07 | +0.002 (+2.94%) | 4,495,000 |
21 Aug 2013 | HKD | 0.069 | 0.069 | 0.063 | 0.068 | 0.068 | +0.001 (+1.49%) | 630,000 |
20 Aug 2013 | HKD | 0.069 | 0.07 | 0.066 | 0.067 | 0.067 | -0.001 (-1.47%) | 1,295,000 |
19 Aug 2013 | HKD | 0.069 | 0.069 | 0.067 | 0.068 | 0.068 | +0.001 (+1.49%) | 95,000 |
16 Aug 2013 | HKD | 0.067 | 0.069 | 0.066 | 0.067 | 0.067 | +0.003 (+4.69%) | 760,000 |
15 Aug 2013 | HKD | 0.066 | 0.068 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 355,000 |
14 Aug 2013 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.069 | 0.069 | 0.064 | 0.064 | 0.064 | -0.004 (-5.88%) | 500,000 |
12 Aug 2013 | HKD | 0.066 | 0.072 | 0.064 | 0.068 | 0.068 | +0.002 (+3.03%) | 1,055,000 |
9 Aug 2013 | HKD | 0.066 | 0.066 | 0.061 | 0.066 | 0.066 | 0.0 (0.0%) | 679,500 |
8 Aug 2013 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 0 |
7 Aug 2013 | HKD | 0.062 | 0.066 | 0.061 | 0.066 | 0.066 | +0.002 (+3.13%) | 910,000 |
6 Aug 2013 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | -0.002 (-3.03%) | 1,050,000 |
5 Aug 2013 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 0 |
2 Aug 2013 | HKD | 0.063 | 0.066 | 0.063 | 0.066 | 0.066 | 0.0 (0.0%) | 943,000 |
1 Aug 2013 | HKD | 0.072 | 0.072 | 0.063 | 0.066 | 0.066 | -0.004 (-5.71%) | 4,029,000 |
31 Jul 2013 | HKD | 0.074 | 0.074 | 0.068 | 0.07 | 0.07 | -0.003 (-4.11%) | 4,705,000 |
30 Jul 2013 | HKD | 0.06 | 0.075 | 0.06 | 0.073 | 0.073 | +0.011 (+17.74%) | 18,725,000 |
29 Jul 2013 | HKD | 0.062 | 0.062 | 0.057 | 0.062 | 0.062 | +0.001 (+1.64%) | 145,000 |
26 Jul 2013 | HKD | 0.062 | 0.063 | 0.057 | 0.061 | 0.061 | +0.001 (+1.67%) | 1,410,000 |
25 Jul 2013 | HKD | 0.057 | 0.06 | 0.057 | 0.06 | 0.06 | +0.001 (+1.69%) | 1,000,000 |