Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2013 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3067 | -0.01 (-2.13%) | 0 |
3 Sep 2013 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.3133 | 0.0 (0.0%) | 0 |
2 Sep 2013 | HKD | 0.44 | 0.48 | 0.43 | 0.47 | 0.3133 | +0.02 (+4.44%) | 450,000 |
30 Aug 2013 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.3 | -0.005 (-1.10%) | 84,000 |
29 Aug 2013 | HKD | 0.45 | 0.455 | 0.44 | 0.455 | 0.3033 | 0.0 (0.0%) | 212,000 |
28 Aug 2013 | HKD | 0.44 | 0.46 | 0.435 | 0.455 | 0.3033 | -0.01 (-2.15%) | 314,000 |
27 Aug 2013 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.31 | +0.005 (+1.09%) | 220,000 |
26 Aug 2013 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.3067 | -0.015 (-3.16%) | 480,000 |
23 Aug 2013 | HKD | 0.475 | 0.49 | 0.47 | 0.475 | 0.3167 | -0.005 (-1.04%) | 1,128,000 |
22 Aug 2013 | HKD | 0.465 | 0.48 | 0.45 | 0.48 | 0.32 | +0.015 (+3.23%) | 352,000 |
21 Aug 2013 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 0.31 | 0.0 (0.0%) | 48,000 |
20 Aug 2013 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 0.31 | -0.015 (-3.12%) | 146,000 |
19 Aug 2013 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.32 | +0.005 (+1.05%) | 200,000 |
16 Aug 2013 | HKD | 0.455 | 0.48 | 0.455 | 0.475 | 0.3167 | +0.005 (+1.06%) | 638,000 |
15 Aug 2013 | HKD | 0.465 | 0.47 | 0.455 | 0.47 | 0.3133 | -0.005 (-1.05%) | 854,000 |
14 Aug 2013 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.3167 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.475 | 0.485 | 0.47 | 0.475 | 0.3167 | +0.02 (+4.40%) | 450,000 |
12 Aug 2013 | HKD | 0.455 | 0.455 | 0.45 | 0.455 | 0.3033 | -0.005 (-1.09%) | 100,000 |
9 Aug 2013 | HKD | 0.45 | 0.485 | 0.445 | 0.46 | 0.3067 | +0.015 (+3.37%) | 892,000 |
8 Aug 2013 | HKD | 0.435 | 0.445 | 0.435 | 0.445 | 0.2967 | 0.0 (0.0%) | 216,000 |
7 Aug 2013 | HKD | 0.45 | 0.45 | 0.435 | 0.445 | 0.2967 | 0.0 (0.0%) | 510,000 |
6 Aug 2013 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.2967 | -0.01 (-2.20%) | 410,000 |
5 Aug 2013 | HKD | 0.46 | 0.46 | 0.435 | 0.455 | 0.3033 | 0.0 (0.0%) | 200,000 |
2 Aug 2013 | HKD | 0.475 | 0.475 | 0.445 | 0.455 | 0.3033 | -0.02 (-4.21%) | 1,812,000 |
1 Aug 2013 | HKD | 0.45 | 0.48 | 0.45 | 0.475 | 0.3167 | +0.035 (+7.95%) | 1,760,000 |
31 Jul 2013 | HKD | 0.44 | 0.445 | 0.435 | 0.44 | 0.2933 | -0.005 (-1.12%) | 280,000 |
30 Jul 2013 | HKD | 0.43 | 0.45 | 0.43 | 0.445 | 0.2967 | 0.0 (0.0%) | 2,936,000 |
29 Jul 2013 | HKD | 0.45 | 0.455 | 0.44 | 0.445 | 0.2967 | -0.02 (-4.30%) | 1,044,000 |
26 Jul 2013 | HKD | 0.49 | 0.49 | 0.465 | 0.465 | 0.31 | -0.02 (-4.12%) | 1,570,000 |
25 Jul 2013 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.3233 | -0.01 (-2.02%) | 1,084,000 |