Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2013 | HKD | 0.27 | 0.275 | 0.25 | 0.26 | 0.52 | -0.01 (-3.70%) | 9,535,000 |
4 Sep 2013 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 0.54 | +0.005 (+1.89%) | 14,210,000 |
3 Sep 2013 | HKD | 0.23 | 0.27 | 0.23 | 0.265 | 0.53 | +0.036 (+15.72%) | 32,090,000 |
2 Sep 2013 | HKD | 0.25 | 0.26 | 0.22 | 0.229 | 0.458 | -0.019 (-7.66%) | 47,635,040 |
30 Aug 2013 | HKD | 0.29 | 0.29 | 0.234 | 0.248 | 0.496 | -0.042 (-14.48%) | 67,885,000 |
29 Aug 2013 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.58 | +0.01 (+3.57%) | 5,755,000 |
28 Aug 2013 | HKD | 0.305 | 0.305 | 0.28 | 0.28 | 0.56 | -0.025 (-8.20%) | 19,160,000 |
27 Aug 2013 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.61 | -0.005 (-1.61%) | 13,550,000 |
26 Aug 2013 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.62 | 0.0 (0.0%) | 13,595,000 |
23 Aug 2013 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.62 | 0.0 (0.0%) | 5,685,000 |
22 Aug 2013 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.62 | +0.005 (+1.64%) | 5,105,000 |
21 Aug 2013 | HKD | 0.305 | 0.305 | 0.29 | 0.305 | 0.61 | 0.0 (0.0%) | 9,320,000 |
20 Aug 2013 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.61 | -0.005 (-1.61%) | 7,825,000 |
19 Aug 2013 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 0.62 | +0.005 (+1.64%) | 11,990,000 |
16 Aug 2013 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.61 | -0.005 (-1.61%) | 7,750,000 |
15 Aug 2013 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.62 | -0.01 (-3.13%) | 15,840,000 |
14 Aug 2013 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 0.64 | -0.005 (-1.54%) | 11,545,000 |
12 Aug 2013 | HKD | 0.33 | 0.335 | 0.315 | 0.325 | 0.65 | -0.005 (-1.52%) | 15,425,000 |
9 Aug 2013 | HKD | 0.315 | 0.335 | 0.315 | 0.33 | 0.66 | +0.015 (+4.76%) | 67,695,000 |
8 Aug 2013 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 0.63 | -0.015 (-4.55%) | 13,465,000 |
7 Aug 2013 | HKD | 0.29 | 0.335 | 0.29 | 0.33 | 0.66 | +0.04 (+13.79%) | 70,370,000 |
6 Aug 2013 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.58 | -0.005 (-1.69%) | 17,485,000 |
5 Aug 2013 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.59 | -0.01 (-3.28%) | 10,340,000 |
2 Aug 2013 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 0.61 | 0.0 (0.0%) | 12,520,000 |
1 Aug 2013 | HKD | 0.32 | 0.32 | 0.29 | 0.305 | 0.61 | -0.015 (-4.69%) | 29,215,000 |
31 Jul 2013 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.64 | -0.01 (-3.03%) | 13,240,000 |
30 Jul 2013 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.66 | +0.02 (+6.45%) | 31,820,000 |
29 Jul 2013 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 0.62 | -0.005 (-1.59%) | 11,745,000 |
26 Jul 2013 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.63 | -0.005 (-1.56%) | 34,730,000 |