Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2013 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.02 (+3.85%) | 16,000 |
24 Jul 2013 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 280,000 |
23 Jul 2013 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 1,704,000 |
22 Jul 2013 | HKD | 0.52 | 0.54 | 0.465 | 0.51 | 0.51 | -0.04 (-7.27%) | 3,156,000 |
19 Jul 2013 | HKD | 0.59 | 0.59 | 0.5 | 0.55 | 0.55 | -0.04 (-6.78%) | 2,932,000 |
18 Jul 2013 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 212,000 |
17 Jul 2013 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
16 Jul 2013 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 4,000 |
15 Jul 2013 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 60,000 |
12 Jul 2013 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 40,000 |
11 Jul 2013 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 200,000 |
10 Jul 2013 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
9 Jul 2013 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 436,000 |
8 Jul 2013 | HKD | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | 0.0 (0.0%) | 220,000 |
5 Jul 2013 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 160,000 |
4 Jul 2013 | HKD | 0.62 | 0.66 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 192,000 |
3 Jul 2013 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 112,000 |
2 Jul 2013 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 44,000 |
1 Jul 2013 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
27 Jun 2013 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 20,000 |
26 Jun 2013 | HKD | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 380,000 |
25 Jun 2013 | HKD | 0.67 | 0.71 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 216,000 |
24 Jun 2013 | HKD | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 516,000 |
21 Jun 2013 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.02 (+3.23%) | 52,000 |
20 Jun 2013 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 452,000 |
19 Jun 2013 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | +0.02 (+3.23%) | 108,000 |
18 Jun 2013 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | +0.02 (+3.33%) | 92,000 |
17 Jun 2013 | HKD | 0.59 | 0.65 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 44,000 |
14 Jun 2013 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 28,000 |