Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2013 | HKD | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | -0.03 (-4.84%) | 43,790,760 |
18 Jul 2013 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 14,182,290 |
17 Jul 2013 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 14,410,000 |
16 Jul 2013 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 4,985,000 |
15 Jul 2013 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 4,120,000 |
12 Jul 2013 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 5,596,300 |
11 Jul 2013 | HKD | 0.59 | 0.62 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 20,360,000 |
10 Jul 2013 | HKD | 0.58 | 0.62 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 14,423,290 |
9 Jul 2013 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 10,147,500 |
8 Jul 2013 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 7,870,000 |
5 Jul 2013 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 12,120,001 |
4 Jul 2013 | HKD | 0.62 | 0.63 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 14,390,000 |
3 Jul 2013 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 6,570,418 |
2 Jul 2013 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 12,467,800 |
1 Jul 2013 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 6,540,000 |
27 Jun 2013 | HKD | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 18,186,387 |
26 Jun 2013 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 17,150,850 |
25 Jun 2013 | HKD | 0.61 | 0.63 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 36,934,464 |
24 Jun 2013 | HKD | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 26,373,109 |
21 Jun 2013 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 47,414,754 |
20 Jun 2013 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 7,950,000 |
19 Jun 2013 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 9,370,000 |
18 Jun 2013 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 5,230,000 |
17 Jun 2013 | HKD | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 7,660,000 |
14 Jun 2013 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 7,465,000 |
13 Jun 2013 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 14,145,413 |
12 Jun 2013 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 8,070,000 |
10 Jun 2013 | HKD | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 6,740,850 |