Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2013 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 8,680,000 |
14 Nov 2013 | HKD | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 5,392,000 |
13 Nov 2013 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 5,981,936 |
12 Nov 2013 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 6,952,000 |
11 Nov 2013 | HKD | 0.8 | 0.82 | 0.76 | 0.82 | 0.82 | +0.06 (+7.89%) | 5,626,000 |
8 Nov 2013 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 7,308,000 |
7 Nov 2013 | HKD | 0.82 | 0.84 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 11,904,000 |
6 Nov 2013 | HKD | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | +0.04 (+5.19%) | 31,380,000 |
5 Nov 2013 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 7,924,000 |
4 Nov 2013 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 5,040,000 |
1 Nov 2013 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 2,040,000 |
31 Oct 2013 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 4,180,000 |
30 Oct 2013 | HKD | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 12,408,000 |
29 Oct 2013 | HKD | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,298,000 |
28 Oct 2013 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,716,000 |
25 Oct 2013 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 1,898,000 |
24 Oct 2013 | HKD | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -0.04 (-5.19%) | 5,824,000 |
23 Oct 2013 | HKD | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 5,788,695 |
22 Oct 2013 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 2,716,000 |
21 Oct 2013 | HKD | 0.83 | 0.83 | 0.76 | 0.76 | 0.76 | -0.07 (-8.43%) | 12,930,500 |
18 Oct 2013 | HKD | 0.81 | 0.88 | 0.78 | 0.83 | 0.83 | +0.06 (+7.79%) | 80,916,797 |
17 Oct 2013 | HKD | 0.72 | 0.9 | 0.66 | 0.77 | 0.77 | +0.13 (+20.31%) | 68,531,000 |
16 Oct 2013 | HKD | 0.63 | 0.64 | 0.59 | 0.64 | 0.64 | +0.01 (+1.59%) | 10,029,000 |
15 Oct 2013 | HKD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 11,424,000 |
14 Oct 2013 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,572,000 |
10 Oct 2013 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 5,316,000 |
9 Oct 2013 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,220,000 |
8 Oct 2013 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 2,660,000 |
7 Oct 2013 | HKD | 0.62 | 0.71 | 0.62 | 0.67 | 0.67 | +0.05 (+8.06%) | 7,708,000 |