Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2013 | HKD | 7.69 | 7.9 | 7.58 | 7.75 | 7.75 | +0.18 (+2.38%) | 6,302,000 |
17 Jul 2013 | HKD | 7.65 | 7.68 | 7.46 | 7.57 | 7.57 | +0.08 (+1.07%) | 5,760,000 |
16 Jul 2013 | HKD | 7.55 | 7.61 | 7.43 | 7.49 | 7.49 | -0.16 (-2.09%) | 6,952,000 |
15 Jul 2013 | HKD | 7.72 | 7.82 | 7.5 | 7.65 | 7.65 | +0.01 (+0.13%) | 5,948,000 |
12 Jul 2013 | HKD | 7.77 | 8.1 | 7.57 | 7.64 | 7.64 | -0.2 (-2.55%) | 3,920,515 |
11 Jul 2013 | HKD | 7.7 | 8.08 | 7.67 | 7.84 | 7.84 | +0.09 (+1.16%) | 9,580,000 |
10 Jul 2013 | HKD | 8.03 | 8.03 | 7.62 | 7.75 | 7.75 | -0.15 (-1.90%) | 8,530,000 |
9 Jul 2013 | HKD | 8.54 | 8.55 | 7.83 | 7.9 | 7.9 | -0.24 (-2.95%) | 9,228,269 |
8 Jul 2013 | HKD | 7.83 | 8.28 | 7.8 | 8.14 | 8.14 | +0.24 (+3.04%) | 5,624,000 |
5 Jul 2013 | HKD | 8.43 | 8.44 | 7.82 | 7.9 | 7.9 | -0.37 (-4.47%) | 12,379,622 |
4 Jul 2013 | HKD | 8.84 | 9.05 | 8.22 | 8.27 | 8.27 | -0.58 (-6.55%) | 10,726,886 |
3 Jul 2013 | HKD | 8.6 | 9.04 | 8.6 | 8.85 | 8.85 | +0.12 (+1.37%) | 9,643,933 |
2 Jul 2013 | HKD | 8.13 | 8.77 | 8.01 | 8.73 | 8.73 | +0.25 (+2.95%) | 13,299,317 |
1 Jul 2013 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 8.53 | 8.7 | 8.17 | 8.48 | 8.48 | -0.05 (-0.59%) | 24,894,200 |
27 Jun 2013 | HKD | 8.74 | 8.94 | 8.51 | 8.53 | 8.53 | -0.33 (-3.72%) | 12,354,000 |
26 Jun 2013 | HKD | 8.9 | 9.1 | 8.79 | 8.86 | 8.86 | -0.11 (-1.23%) | 19,956,900 |
25 Jun 2013 | HKD | 9.5 | 9.5 | 8.8 | 8.97 | 8.97 | -0.53 (-5.58%) | 18,588,563 |
24 Jun 2013 | HKD | 9.59 | 9.99 | 9.32 | 9.5 | 9.5 | -0.09 (-0.94%) | 9,233,640 |
21 Jun 2013 | HKD | 9.03 | 9.59 | 9.03 | 9.59 | 9.59 | +0.22 (+2.35%) | 7,936,428 |
20 Jun 2013 | HKD | 9.47 | 9.9 | 9.34 | 9.37 | 9.37 | -0.2 (-2.09%) | 9,926,000 |
19 Jun 2013 | HKD | 9.67 | 9.71 | 9.22 | 9.57 | 9.57 | -0.42 (-4.20%) | 7,268,484 |
18 Jun 2013 | HKD | 10.04 | 10.38 | 9.99 | 9.99 | 9.99 | -0.21 (-2.06%) | 5,678,563 |
17 Jun 2013 | HKD | 10 | 10.28 | 10 | 10.2 | 10.2 | +0.1 (+0.99%) | 7,828,000 |
14 Jun 2013 | HKD | 10 | 10.28 | 9.9 | 10.1 | 10.1 | +0.04 (+0.40%) | 12,576,441 |
13 Jun 2013 | HKD | 9.26 | 10.1 | 9.26 | 10.06 | 10.06 | +0.6 (+6.34%) | 10,773,805 |
12 Jun 2013 | HKD | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 9.95 | 9.96 | 9.4 | 9.46 | 9.46 | -0.5 (-5.02%) | 13,337,260 |
10 Jun 2013 | HKD | 10.14 | 10.26 | 9.81 | 9.96 | 9.96 | -0.34 (-3.30%) | 6,709,000 |
7 Jun 2013 | HKD | 10.2 | 10.38 | 10.12 | 10.3 | 10.3 | 0.0 (0.0%) | 5,544,942 |