Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2013 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.63 | -0.005 (-1.56%) | 34,730,000 |
25 Jul 2013 | HKD | 0.31 | 0.335 | 0.305 | 0.32 | 0.64 | +0.005 (+1.59%) | 39,565,000 |
24 Jul 2013 | HKD | 0.4 | 0.4 | 0.255 | 0.315 | 0.63 | -0.085 (-21.25%) | 299,860,000 |
23 Jul 2013 | HKD | 0.45 | 0.45 | 0.4 | 0.4 | 0.8 | -0.05 (-11.11%) | 46,765,000 |
22 Jul 2013 | HKD | 0.47 | 0.475 | 0.44 | 0.45 | 0.9 | -0.015 (-3.23%) | 58,675,000 |
19 Jul 2013 | HKD | 0.445 | 0.465 | 0.435 | 0.465 | 0.93 | +0.02 (+4.49%) | 60,265,000 |
18 Jul 2013 | HKD | 0.445 | 0.45 | 0.435 | 0.445 | 0.89 | 0.0 (0.0%) | 19,865,000 |
17 Jul 2013 | HKD | 0.435 | 0.46 | 0.435 | 0.445 | 0.89 | +0.015 (+3.49%) | 131,115,000 |
16 Jul 2013 | HKD | 0.395 | 0.435 | 0.395 | 0.43 | 0.86 | +0.03 (+7.50%) | 76,795,000 |
15 Jul 2013 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.8 | -0.005 (-1.23%) | 13,245,000 |
12 Jul 2013 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.81 | +0.005 (+1.25%) | 10,875,000 |
11 Jul 2013 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.8 | 0.0 (0.0%) | 12,110,000 |
10 Jul 2013 | HKD | 0.395 | 0.405 | 0.385 | 0.4 | 0.8 | +0.01 (+2.56%) | 12,340,000 |
9 Jul 2013 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.78 | 0.0 (0.0%) | 7,370,000 |
8 Jul 2013 | HKD | 0.39 | 0.4 | 0.385 | 0.39 | 0.78 | 0.0 (0.0%) | 11,450,000 |
5 Jul 2013 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.78 | 0.0 (0.0%) | 11,170,000 |
4 Jul 2013 | HKD | 0.395 | 0.4 | 0.385 | 0.39 | 0.78 | -0.005 (-1.27%) | 11,275,000 |
3 Jul 2013 | HKD | 0.39 | 0.41 | 0.38 | 0.395 | 0.79 | +0.005 (+1.28%) | 50,495,000 |
2 Jul 2013 | HKD | 0.39 | 0.395 | 0.38 | 0.39 | 0.78 | 0.0 (0.0%) | 9,525,000 |
1 Jul 2013 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.395 | 0.395 | 0.38 | 0.39 | 0.78 | -0.005 (-1.27%) | 14,935,000 |
27 Jun 2013 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.79 | +0.005 (+1.28%) | 22,790,000 |
26 Jun 2013 | HKD | 0.395 | 0.395 | 0.38 | 0.39 | 0.78 | +0.005 (+1.30%) | 10,030,000 |
25 Jun 2013 | HKD | 0.4 | 0.41 | 0.36 | 0.385 | 0.77 | -0.01 (-2.53%) | 29,670,000 |
24 Jun 2013 | HKD | 0.41 | 0.415 | 0.39 | 0.395 | 0.79 | -0.015 (-3.66%) | 37,830,040 |
21 Jun 2013 | HKD | 0.38 | 0.41 | 0.365 | 0.41 | 0.82 | +0.015 (+3.80%) | 39,420,000 |
20 Jun 2013 | HKD | 0.405 | 0.41 | 0.385 | 0.395 | 0.79 | -0.015 (-3.66%) | 22,670,000 |
19 Jun 2013 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.82 | 0.0 (0.0%) | 12,975,000 |
18 Jun 2013 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.82 | 0.0 (0.0%) | 28,175,000 |
17 Jun 2013 | HKD | 0.415 | 0.425 | 0.405 | 0.41 | 0.82 | -0.005 (-1.20%) | 52,330,000 |