Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2013 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 13,060,000 |
22 Aug 2013 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 7,083,500 |
21 Aug 2013 | HKD | 0.6 | 0.63 | 0.59 | 0.63 | 0.63 | +0.04 (+6.78%) | 8,703,250 |
20 Aug 2013 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 6,925,000 |
19 Aug 2013 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,164,000 |
16 Aug 2013 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 2,744,000 |
15 Aug 2013 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 2,368,000 |
14 Aug 2013 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 6,784,000 |
12 Aug 2013 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 4,556,000 |
9 Aug 2013 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,970,895 |
8 Aug 2013 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 1,148,000 |
7 Aug 2013 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,320,000 |
6 Aug 2013 | HKD | 0.61 | 0.62 | 0.58 | 0.6 | 0.6 | -0.03 (-4.76%) | 7,132,000 |
5 Aug 2013 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 4,069,000 |
2 Aug 2013 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 15,976,000 |
1 Aug 2013 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 4,828,000 |
31 Jul 2013 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 11,676,000 |
30 Jul 2013 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 8,240,000 |
29 Jul 2013 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 4,713,305 |
26 Jul 2013 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 9,277,305 |
25 Jul 2013 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 18,488,000 |
24 Jul 2013 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 7,648,000 |
23 Jul 2013 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 4,540,000 |
22 Jul 2013 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,788,000 |
19 Jul 2013 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 3,212,000 |
18 Jul 2013 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,596,000 |
17 Jul 2013 | HKD | 0.495 | 0.55 | 0.495 | 0.54 | 0.54 | +0.045 (+9.09%) | 15,166,550 |
16 Jul 2013 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 4,760,000 |
15 Jul 2013 | HKD | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 11,623,440 |