Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2013 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 0.33 | +0.005 (+1.02%) | 386,000 |
23 Jul 2013 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.3267 | +0.005 (+1.03%) | 974,000 |
22 Jul 2013 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.3233 | -0.01 (-2.02%) | 504,000 |
19 Jul 2013 | HKD | 0.495 | 0.495 | 0.48 | 0.495 | 0.33 | -0.005 (-1%) | 620,000 |
18 Jul 2013 | HKD | 0.48 | 0.51 | 0.48 | 0.5 | 0.3333 | +0.02 (+4.17%) | 1,772,000 |
17 Jul 2013 | HKD | 0.49 | 0.5 | 0.47 | 0.48 | 0.32 | -0.015 (-3.03%) | 2,260,000 |
16 Jul 2013 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.33 | -0.025 (-4.81%) | 2,672,000 |
15 Jul 2013 | HKD | 0.56 | 0.59 | 0.51 | 0.52 | 0.3467 | -0.07 (-11.86%) | 6,556,000 |
12 Jul 2013 | HKD | 0.58 | 0.6 | 0.56 | 0.59 | 0.3933 | +0.01 (+1.72%) | 2,614,000 |
11 Jul 2013 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.3867 | 0.0 (0.0%) | 3,598,000 |
10 Jul 2013 | HKD | 0.57 | 0.62 | 0.56 | 0.58 | 0.3867 | +0.02 (+3.57%) | 4,410,000 |
9 Jul 2013 | HKD | 0.51 | 0.57 | 0.51 | 0.56 | 0.3733 | +0.05 (+9.80%) | 1,742,000 |
8 Jul 2013 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.34 | -0.01 (-1.92%) | 2,468,000 |
5 Jul 2013 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.3467 | 0.0 (0.0%) | 674,000 |
4 Jul 2013 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.3467 | 0.0 (0.0%) | 498,000 |
3 Jul 2013 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.3467 | 0.0 (0.0%) | 1,816,000 |
2 Jul 2013 | HKD | 0.5 | 0.53 | 0.485 | 0.52 | 0.3467 | +0.02 (+4%) | 2,474,000 |
1 Jul 2013 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.3333 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.3333 | 0.0 (0.0%) | 1,208,000 |
27 Jun 2013 | HKD | 0.52 | 0.55 | 0.5 | 0.5 | 0.3333 | -0.04 (-7.41%) | 2,174,000 |
26 Jun 2013 | HKD | 0.54 | 0.56 | 0.52 | 0.54 | 0.36 | -0.01 (-1.82%) | 1,176,000 |
25 Jun 2013 | HKD | 0.54 | 0.56 | 0.485 | 0.55 | 0.3667 | +0.02 (+3.77%) | 2,448,000 |
24 Jun 2013 | HKD | 0.55 | 0.55 | 0.49 | 0.53 | 0.3533 | -0.06 (-10.17%) | 2,192,000 |
21 Jun 2013 | HKD | 0.56 | 0.6 | 0.55 | 0.59 | 0.3933 | 0.0 (0.0%) | 2,150,000 |
20 Jun 2013 | HKD | 0.56 | 0.61 | 0.56 | 0.59 | 0.3933 | 0.0 (0.0%) | 1,876,000 |
19 Jun 2013 | HKD | 0.55 | 0.6 | 0.52 | 0.59 | 0.3933 | +0.04 (+7.27%) | 7,408,000 |
18 Jun 2013 | HKD | 0.465 | 0.56 | 0.465 | 0.55 | 0.3667 | +0.065 (+13.40%) | 4,996,000 |
17 Jun 2013 | HKD | 0.48 | 0.5 | 0.48 | 0.485 | 0.3233 | -0.185 (-27.61%) | 4,870,000 |
14 Jun 2013 | HKD | 0.66 | 0.71 | 0.65 | 0.67 | 0.4467 | +0.05 (+8.06%) | 21,562,000 |
13 Jun 2013 | HKD | 0.58 | 0.63 | 0.57 | 0.62 | 0.4133 | +0.04 (+6.90%) | 3,036,000 |