Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2013 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.5912 | 0.0 (0.0%) | 596,000 |
4 Oct 2013 | HKD | 0.62 | 0.62 | 0.58 | 0.61 | 0.5912 | -0.01 (-1.61%) | 1,162,000 |
3 Oct 2013 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.6009 | -0.02 (-3.13%) | 1,088,000 |
2 Oct 2013 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.6203 | +0.01 (+1.59%) | 250,000 |
1 Oct 2013 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.6106 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 0.66 | 0.66 | 0.63 | 0.63 | 0.6106 | -0.03 (-4.55%) | 528,000 |
27 Sep 2013 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.6397 | 0.0 (0.0%) | 1,252,000 |
26 Sep 2013 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.6397 | -0.01 (-1.49%) | 426,000 |
25 Sep 2013 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.6493 | 0.0 (0.0%) | 698,000 |
24 Sep 2013 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.6493 | -0.01 (-1.47%) | 996,000 |
23 Sep 2013 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 0.659 | -0.01 (-1.45%) | 1,034,000 |
20 Sep 2013 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.6687 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 0.63 | 0.69 | 0.63 | 0.69 | 0.6687 | +0.06 (+9.52%) | 8,650,000 |
18 Sep 2013 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 0.6106 | 0.0 (0.0%) | 592,000 |
17 Sep 2013 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 0.6106 | 0.0 (0.0%) | 1,176,000 |
16 Sep 2013 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.6106 | 0.0 (0.0%) | 2,904,000 |
13 Sep 2013 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.6106 | -0.01 (-1.56%) | 642,000 |
12 Sep 2013 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.6203 | 0.0 (0.0%) | 664,000 |
11 Sep 2013 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.6203 | -0.01 (-1.54%) | 2,990,000 |
10 Sep 2013 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.63 | -0.02 (-2.99%) | 2,224,000 |
9 Sep 2013 | HKD | 0.63 | 0.67 | 0.62 | 0.67 | 0.6493 | +0.04 (+6.35%) | 6,150,000 |
6 Sep 2013 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.6106 | -0.01 (-1.56%) | 2,308,000 |
5 Sep 2013 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.6203 | +0.01 (+1.59%) | 2,622,000 |
4 Sep 2013 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.6106 | -0.01 (-1.56%) | 4,620,000 |
3 Sep 2013 | HKD | 0.6 | 0.64 | 0.59 | 0.64 | 0.6203 | +0.04 (+6.67%) | 6,380,000 |
2 Sep 2013 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.5815 | 0.0 (0.0%) | 2,780,000 |
30 Aug 2013 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.5815 | 0.0 (0.0%) | 3,472,000 |
29 Aug 2013 | HKD | 0.55 | 0.6 | 0.55 | 0.6 | 0.5815 | +0.04 (+7.14%) | 8,004,000 |
28 Aug 2013 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.5427 | -0.01 (-1.75%) | 1,492,000 |
27 Aug 2013 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.5524 | 0.0 (0.0%) | 1,210,000 |