Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | HKD | 0.365 | 0.38 | 0.355 | 0.365 | 0.73 | +0.005 (+1.39%) | 12,420,000 |
27 Nov 2013 | HKD | 0.37 | 0.375 | 0.35 | 0.36 | 0.72 | -0.005 (-1.37%) | 15,455,000 |
26 Nov 2013 | HKD | 0.385 | 0.395 | 0.36 | 0.365 | 0.73 | -0.01 (-2.67%) | 42,335,015 |
25 Nov 2013 | HKD | 0.355 | 0.385 | 0.355 | 0.375 | 0.75 | +0.025 (+7.14%) | 61,200,000 |
22 Nov 2013 | HKD | 0.325 | 0.37 | 0.325 | 0.35 | 0.7 | +0.03 (+9.38%) | 91,125,000 |
21 Nov 2013 | HKD | 0.285 | 0.33 | 0.285 | 0.32 | 0.64 | +0.04 (+14.29%) | 52,075,000 |
20 Nov 2013 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.56 | 0.0 (0.0%) | 6,890,000 |
19 Nov 2013 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.56 | 0.0 (0.0%) | 7,915,000 |
18 Nov 2013 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.56 | 0.0 (0.0%) | 12,175,000 |
15 Nov 2013 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.56 | 0.0 (0.0%) | 2,620,000 |
14 Nov 2013 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.56 | +0.005 (+1.82%) | 5,455,000 |
13 Nov 2013 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.55 | -0.005 (-1.79%) | 8,970,000 |
12 Nov 2013 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 0.56 | 0.0 (0.0%) | 12,460,000 |
11 Nov 2013 | HKD | 0.27 | 0.285 | 0.265 | 0.28 | 0.56 | +0.005 (+1.82%) | 14,110,000 |
8 Nov 2013 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.55 | -0.005 (-1.79%) | 6,375,000 |
7 Nov 2013 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 0.56 | 0.0 (0.0%) | 5,950,000 |
6 Nov 2013 | HKD | 0.275 | 0.29 | 0.275 | 0.28 | 0.56 | +0.01 (+3.70%) | 14,875,000 |
5 Nov 2013 | HKD | 0.26 | 0.275 | 0.255 | 0.27 | 0.54 | +0.01 (+3.85%) | 10,335,000 |
4 Nov 2013 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.52 | -0.01 (-3.70%) | 2,365,000 |
1 Nov 2013 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.54 | 0.0 (0.0%) | 1,780,000 |
31 Oct 2013 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.54 | +0.01 (+3.85%) | 5,740,000 |
30 Oct 2013 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 0.52 | 0.0 (0.0%) | 5,150,000 |
29 Oct 2013 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 0.52 | -0.005 (-1.89%) | 8,780,000 |
28 Oct 2013 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 0.53 | -0.005 (-1.85%) | 3,800,000 |
25 Oct 2013 | HKD | 0.27 | 0.28 | 0.265 | 0.27 | 0.54 | 0.0 (0.0%) | 3,375,000 |
24 Oct 2013 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.54 | -0.01 (-3.57%) | 4,830,000 |
23 Oct 2013 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 0.56 | 0.0 (0.0%) | 5,605,000 |
22 Oct 2013 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.56 | 0.0 (0.0%) | 3,910,000 |
21 Oct 2013 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.56 | 0.0 (0.0%) | 7,095,000 |
18 Oct 2013 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 0.56 | 0.0 (0.0%) | 4,030,000 |