Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2013 | HKD | 0.44 | 0.44 | 0.425 | 0.435 | 0.29 | -0.01 (-2.25%) | 910,000 |
15 Oct 2013 | HKD | 0.45 | 0.45 | 0.435 | 0.445 | 0.2967 | -0.015 (-3.26%) | 350,000 |
14 Oct 2013 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3067 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 0.43 | 0.46 | 0.43 | 0.46 | 0.3067 | +0.01 (+2.22%) | 114,000 |
10 Oct 2013 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.3 | 0.0 (0.0%) | 532,000 |
9 Oct 2013 | HKD | 0.425 | 0.45 | 0.42 | 0.45 | 0.3 | +0.015 (+3.45%) | 590,000 |
8 Oct 2013 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.29 | +0.005 (+1.16%) | 150,000 |
7 Oct 2013 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.2867 | +0.01 (+2.38%) | 492,000 |
4 Oct 2013 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.28 | +0.015 (+3.70%) | 400,000 |
3 Oct 2013 | HKD | 0.425 | 0.425 | 0.405 | 0.405 | 0.27 | -0.005 (-1.22%) | 396,000 |
2 Oct 2013 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.2733 | +0.005 (+1.23%) | 314,000 |
1 Oct 2013 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.27 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 0.43 | 0.43 | 0.405 | 0.405 | 0.27 | 0.0 (0.0%) | 200,000 |
27 Sep 2013 | HKD | 0.42 | 0.42 | 0.405 | 0.405 | 0.27 | -0.01 (-2.41%) | 118,000 |
26 Sep 2013 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.2767 | -0.005 (-1.19%) | 682,000 |
25 Sep 2013 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.28 | -0.01 (-2.33%) | 92,000 |
24 Sep 2013 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.2867 | +0.005 (+1.18%) | 400,000 |
23 Sep 2013 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.2833 | 0.0 (0.0%) | 0 |
20 Sep 2013 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.2833 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.2833 | 0.0 (0.0%) | 42,000 |
18 Sep 2013 | HKD | 0.415 | 0.43 | 0.415 | 0.425 | 0.2833 | +0.01 (+2.41%) | 350,000 |
17 Sep 2013 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 0.2767 | -0.01 (-2.35%) | 1,320,000 |
16 Sep 2013 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.2833 | -0.005 (-1.16%) | 276,000 |
13 Sep 2013 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | 0.0 (0.0%) | 484,000 |
12 Sep 2013 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | 0.0 (0.0%) | 370,000 |
11 Sep 2013 | HKD | 0.435 | 0.44 | 0.43 | 0.43 | 0.2867 | -0.015 (-3.37%) | 426,000 |
10 Sep 2013 | HKD | 0.44 | 0.445 | 0.435 | 0.445 | 0.2967 | 0.0 (0.0%) | 124,000 |
9 Sep 2013 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.2967 | +0.005 (+1.14%) | 436,000 |
6 Sep 2013 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.2933 | -0.03 (-6.38%) | 886,000 |
5 Sep 2013 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 0.3133 | +0.01 (+2.17%) | 140,000 |