Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.5524 | 0.0 (0.0%) | 694,000 |
23 Aug 2013 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.5524 | +0.02 (+3.64%) | 916,000 |
22 Aug 2013 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.533 | -0.02 (-3.51%) | 1,310,000 |
21 Aug 2013 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.5524 | 0.0 (0.0%) | 1,396,000 |
20 Aug 2013 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.5524 | -0.01 (-1.72%) | 1,934,000 |
19 Aug 2013 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.5621 | +0.01 (+1.75%) | 520,000 |
16 Aug 2013 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.5524 | 0.0 (0.0%) | 420,000 |
15 Aug 2013 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.5524 | 0.0 (0.0%) | 518,000 |
14 Aug 2013 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.5524 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.5524 | -0.01 (-1.72%) | 938,000 |
12 Aug 2013 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.5621 | 0.0 (0.0%) | 176,000 |
9 Aug 2013 | HKD | 0.57 | 0.61 | 0.57 | 0.58 | 0.5621 | +0.01 (+1.75%) | 2,130,000 |
8 Aug 2013 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.5524 | 0.0 (0.0%) | 1,322,000 |
7 Aug 2013 | HKD | 0.55 | 0.59 | 0.55 | 0.57 | 0.5524 | +0.02 (+3.64%) | 4,844,000 |
6 Aug 2013 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.533 | +0.01 (+1.85%) | 364,000 |
5 Aug 2013 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.5234 | +0.01 (+1.89%) | 964,000 |
2 Aug 2013 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.5137 | -0.02 (-3.64%) | 1,026,000 |
1 Aug 2013 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.533 | -0.01 (-1.79%) | 1,696,000 |
31 Jul 2013 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.5427 | +0.02 (+3.70%) | 1,324,000 |
30 Jul 2013 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.5234 | +0.01 (+1.89%) | 1,230,000 |
29 Jul 2013 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 0.5137 | 0.0 (0.0%) | 928,000 |
26 Jul 2013 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.5137 | +0.01 (+1.92%) | 110,000 |
25 Jul 2013 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.504 | 0.0 (0.0%) | 226,000 |
24 Jul 2013 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.504 | -0.02 (-3.70%) | 1,458,000 |
23 Jul 2013 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.5234 | +0.01 (+1.89%) | 754,000 |
22 Jul 2013 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.5137 | +0.01 (+1.92%) | 266,000 |
19 Jul 2013 | HKD | 0.53 | 0.53 | 0.495 | 0.52 | 0.504 | -0.02 (-3.70%) | 3,306,000 |
18 Jul 2013 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.5234 | -0.03 (-5.26%) | 2,356,000 |
17 Jul 2013 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.5524 | +0.02 (+3.64%) | 7,758,000 |
16 Jul 2013 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.533 | 0.0 (0.0%) | 5,298,000 |