Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2013 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.3133 | -0.005 (-1.05%) | 90,000 |
26 Nov 2013 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.3167 | -0.01 (-2.06%) | 340,000 |
25 Nov 2013 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.3233 | +0.015 (+3.19%) | 16,000 |
22 Nov 2013 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.3133 | 0.0 (0.0%) | 100,000 |
21 Nov 2013 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 0.3133 | -0.01 (-2.08%) | 56,000 |
20 Nov 2013 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.32 | -0.005 (-1.03%) | 536,000 |
19 Nov 2013 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.3233 | +0.01 (+2.11%) | 100,000 |
18 Nov 2013 | HKD | 0.485 | 0.485 | 0.47 | 0.475 | 0.3167 | -0.005 (-1.04%) | 220,000 |
15 Nov 2013 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.32 | +0.005 (+1.05%) | 732,000 |
14 Nov 2013 | HKD | 0.48 | 0.5 | 0.475 | 0.475 | 0.3167 | -0.005 (-1.04%) | 396,000 |
13 Nov 2013 | HKD | 0.47 | 0.48 | 0.465 | 0.48 | 0.32 | +0.005 (+1.05%) | 532,000 |
12 Nov 2013 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.3167 | +0.005 (+1.06%) | 232,000 |
11 Nov 2013 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.3133 | 0.0 (0.0%) | 480,000 |
8 Nov 2013 | HKD | 0.485 | 0.495 | 0.47 | 0.47 | 0.3133 | -0.02 (-4.08%) | 452,000 |
7 Nov 2013 | HKD | 0.5 | 0.5 | 0.475 | 0.49 | 0.3267 | -0.005 (-1.01%) | 236,000 |
6 Nov 2013 | HKD | 0.47 | 0.5 | 0.47 | 0.495 | 0.33 | +0.02 (+4.21%) | 1,934,000 |
5 Nov 2013 | HKD | 0.47 | 0.48 | 0.46 | 0.475 | 0.3167 | +0.015 (+3.26%) | 444,000 |
4 Nov 2013 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.3067 | -0.015 (-3.16%) | 140,000 |
1 Nov 2013 | HKD | 0.45 | 0.49 | 0.45 | 0.475 | 0.3167 | +0.025 (+5.56%) | 1,144,000 |
31 Oct 2013 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.3 | -0.02 (-4.26%) | 294,000 |
30 Oct 2013 | HKD | 0.435 | 0.47 | 0.435 | 0.47 | 0.3133 | +0.04 (+9.30%) | 848,000 |
29 Oct 2013 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 0.2867 | -0.01 (-2.27%) | 624,000 |
28 Oct 2013 | HKD | 0.435 | 0.44 | 0.425 | 0.44 | 0.2933 | +0.005 (+1.15%) | 266,000 |
25 Oct 2013 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.29 | -0.005 (-1.14%) | 102,000 |
24 Oct 2013 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.2933 | +0.01 (+2.33%) | 282,000 |
23 Oct 2013 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | 0.0 (0.0%) | 50,000 |
22 Oct 2013 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | 0.0 (0.0%) | 66,000 |
21 Oct 2013 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.2867 | -0.005 (-1.15%) | 300,000 |
18 Oct 2013 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.29 | +0.005 (+1.16%) | 102,000 |
17 Oct 2013 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.2867 | -0.005 (-1.15%) | 418,000 |