Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2013 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 5.2 | -0.005 (-1.89%) | 12,676,720 |
15 Nov 2013 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 5.3 | 0.0 (0.0%) | 24,683,727 |
14 Nov 2013 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 5.3 | 0.0 (0.0%) | 13,429,600 |
13 Nov 2013 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 5.3 | -0.005 (-1.85%) | 17,740,000 |
12 Nov 2013 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 5.4 | -0.005 (-1.82%) | 31,884,320 |
11 Nov 2013 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 5.5 | +0.01 (+3.77%) | 37,064,000 |
8 Nov 2013 | HKD | 0.27 | 0.29 | 0.265 | 0.265 | 5.3 | +0.01 (+3.92%) | 89,266,936 |
7 Nov 2013 | HKD | 0.243 | 0.26 | 0.24 | 0.255 | 5.1 | +0.012 (+4.94%) | 11,699,760 |
6 Nov 2013 | HKD | 0.249 | 0.249 | 0.24 | 0.243 | 4.86 | -0.005 (-2.02%) | 23,605,200 |
5 Nov 2013 | HKD | 0.27 | 0.27 | 0.246 | 0.248 | 4.96 | -0.017 (-6.42%) | 33,670,000 |
4 Nov 2013 | HKD | 0.27 | 0.275 | 0.255 | 0.265 | 5.3 | -0.005 (-1.85%) | 45,445,760 |
1 Nov 2013 | HKD | 0.27 | 0.28 | 0.265 | 0.27 | 5.4 | +0.005 (+1.89%) | 30,636,200 |
31 Oct 2013 | HKD | 0.285 | 0.29 | 0.26 | 0.265 | 5.3 | -0.015 (-5.36%) | 34,940,690 |
30 Oct 2013 | HKD | 0.3 | 0.305 | 0.28 | 0.28 | 5.6 | -0.015 (-5.08%) | 49,417,760 |
29 Oct 2013 | HKD | 0.315 | 0.32 | 0.29 | 0.295 | 5.9 | -0.01 (-3.28%) | 72,378,095 |
28 Oct 2013 | HKD | 0.335 | 0.34 | 0.3 | 0.305 | 6.1 | -0.03 (-8.96%) | 67,327,358 |
25 Oct 2013 | HKD | 0.31 | 0.37 | 0.295 | 0.335 | 6.7 | +0.025 (+8.06%) | 205,997,682 |
24 Oct 2013 | HKD | 0.305 | 0.32 | 0.3 | 0.31 | 6.2 | +0.01 (+3.33%) | 91,279,574 |
23 Oct 2013 | HKD | 0.315 | 0.33 | 0.295 | 0.3 | 6 | -0.015 (-4.76%) | 97,842,080 |
22 Oct 2013 | HKD | 0.305 | 0.325 | 0.3 | 0.315 | 6.3 | +0.01 (+3.28%) | 115,510,637 |
21 Oct 2013 | HKD | 0.29 | 0.315 | 0.29 | 0.305 | 6.1 | +0.02 (+7.02%) | 113,003,040 |
18 Oct 2013 | HKD | 0.29 | 0.3 | 0.275 | 0.285 | 5.7 | +0.005 (+1.79%) | 96,689,442 |
17 Oct 2013 | HKD | 0.28 | 0.3 | 0.27 | 0.28 | 5.6 | +0.01 (+3.70%) | 85,619,365 |
16 Oct 2013 | HKD | 0.265 | 0.3 | 0.25 | 0.27 | 5.4 | +0.015 (+5.88%) | 99,999,440 |
15 Oct 2013 | HKD | 0.255 | 0.28 | 0.245 | 0.255 | 5.1 | +0.008 (+3.24%) | 99,615,120 |
14 Oct 2013 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 4.94 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 0.255 | 0.275 | 0.24 | 0.247 | 4.94 | 0.0 (0.0%) | 55,407,416 |
10 Oct 2013 | HKD | 0.239 | 0.275 | 0.238 | 0.247 | 4.94 | +0.012 (+5.11%) | 73,428,858 |
9 Oct 2013 | HKD | 0.245 | 0.27 | 0.234 | 0.235 | 4.7 | -0.01 (-4.08%) | 52,785,855 |
8 Oct 2013 | HKD | 0.196 | 0.26 | 0.196 | 0.245 | 4.9 | +0.052 (+26.94%) | 128,083,074 |