Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2013 | HKD | 4.47 | 4.5 | 4.42 | 4.44 | 4.44 | 0.0 (0.0%) | 278,000 |
19 Jul 2013 | HKD | 4.45 | 4.45 | 4.31 | 4.44 | 4.44 | -0.03 (-0.67%) | 191,500 |
18 Jul 2013 | HKD | 4.48 | 4.48 | 4.44 | 4.47 | 4.47 | +0.01 (+0.22%) | 248,000 |
17 Jul 2013 | HKD | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 292,810 |
16 Jul 2013 | HKD | 4.44 | 4.48 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 666,190 |
15 Jul 2013 | HKD | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | +0.06 (+1.38%) | 360,000 |
12 Jul 2013 | HKD | 4.4 | 4.4 | 4.36 | 4.36 | 4.36 | -0.03 (-0.68%) | 9,500 |
11 Jul 2013 | HKD | 4.33 | 4.4 | 4.33 | 4.39 | 4.39 | +0.09 (+2.09%) | 30,200 |
10 Jul 2013 | HKD | 4.34 | 4.36 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 73,500 |
9 Jul 2013 | HKD | 4.36 | 4.36 | 4.2 | 4.35 | 4.35 | -0.01 (-0.23%) | 73,500 |
8 Jul 2013 | HKD | 4.37 | 4.37 | 4.31 | 4.36 | 4.36 | -0.01 (-0.23%) | 91,000 |
5 Jul 2013 | HKD | 4.37 | 4.37 | 4.36 | 4.37 | 4.37 | +0.01 (+0.23%) | 53,500 |
4 Jul 2013 | HKD | 4.35 | 4.37 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 777,159 |
3 Jul 2013 | HKD | 4.36 | 4.4 | 4.35 | 4.38 | 4.38 | +0.03 (+0.69%) | 1,011,300 |
2 Jul 2013 | HKD | 4.24 | 4.39 | 4.24 | 4.35 | 4.35 | +0.11 (+2.59%) | 160,500 |
1 Jul 2013 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 4.25 | 4.35 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 141,500 |
27 Jun 2013 | HKD | 4.15 | 4.18 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 1,383,900 |
26 Jun 2013 | HKD | 4.1 | 4.15 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 211,106 |
25 Jun 2013 | HKD | 4.14 | 4.14 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 279,925 |
24 Jun 2013 | HKD | 4.17 | 4.17 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 231,000 |
21 Jun 2013 | HKD | 4.2 | 4.2 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 245,000 |
20 Jun 2013 | HKD | 4.27 | 4.27 | 4.22 | 4.23 | 4.23 | -0.07 (-1.63%) | 76,000 |
19 Jun 2013 | HKD | 4.28 | 4.3 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 36,500 |
18 Jun 2013 | HKD | 4.27 | 4.33 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 3,191,000 |
17 Jun 2013 | HKD | 4.29 | 4.3 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 78,000 |
14 Jun 2013 | HKD | 4.27 | 4.3 | 4.27 | 4.29 | 4.29 | +0.04 (+0.94%) | 152,500 |
13 Jun 2013 | HKD | 4.3 | 4.31 | 4.16 | 4.25 | 4.25 | -0.05 (-1.16%) | 640,591 |
12 Jun 2013 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 4.36 | 4.36 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 204,500 |