Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2013 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.8358 | -0.02 (-3.77%) | 532,720 |
1 May 2013 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.8685 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.5 | 0.59 | 0.5 | 0.53 | 0.8685 | +0.035 (+7.07%) | 2,260,000 |
29 Apr 2013 | HKD | 0.51 | 0.52 | 0.48 | 0.495 | 0.8112 | -0.035 (-6.60%) | 1,340,240 |
26 Apr 2013 | HKD | 0.54 | 0.65 | 0.51 | 0.53 | 0.8685 | +0.035 (+7.07%) | 10,448,320 |
25 Apr 2013 | HKD | 0.35 | 0.54 | 0.35 | 0.495 | 0.8112 | +0.14 (+39.44%) | 4,570,360 |
24 Apr 2013 | HKD | 0.33 | 0.36 | 0.325 | 0.355 | 0.5818 | +0.035 (+10.94%) | 672,080 |
23 Apr 2013 | HKD | 0.34 | 0.34 | 0.32 | 0.32 | 0.5244 | -0.025 (-7.25%) | 462,000 |
22 Apr 2013 | HKD | 0.325 | 0.35 | 0.32 | 0.345 | 0.5654 | -0.03 (-8%) | 361,680 |
19 Apr 2013 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.6145 | 0.0 (0.0%) | 0 |
18 Apr 2013 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.6145 | 0.0 (0.0%) | 0 |
17 Apr 2013 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.6145 | 0.0 (0.0%) | 0 |
16 Apr 2013 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.6145 | 0.0 (0.0%) | 0 |
15 Apr 2013 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.6145 | 0.0 (0.0%) | 0 |
12 Apr 2013 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.6145 | 0.0 (0.0%) | 0 |
11 Apr 2013 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.6145 | 0.0 (0.0%) | 0 |
10 Apr 2013 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.6145 | 0.0 (0.0%) | 0 |
9 Apr 2013 | HKD | 0.35 | 0.375 | 0.35 | 0.375 | 0.6145 | +0.015 (+4.17%) | 180,000 |
8 Apr 2013 | HKD | 0.34 | 0.37 | 0.335 | 0.36 | 0.59 | -0.01 (-2.70%) | 620,000 |
5 Apr 2013 | HKD | 0.38 | 0.4 | 0.34 | 0.37 | 0.6063 | -0.03 (-7.50%) | 657,040 |
4 Apr 2013 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.6555 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 0.42 | 0.42 | 0.385 | 0.4 | 0.6555 | -0.03 (-6.98%) | 462,000 |
2 Apr 2013 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.7047 | -0.02 (-4.44%) | 84,480 |
1 Apr 2013 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.7374 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.7374 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 0.43 | 0.47 | 0.425 | 0.45 | 0.7374 | -0.03 (-6.25%) | 210,160 |
27 Mar 2013 | HKD | 0.48 | 0.5 | 0.48 | 0.48 | 0.7866 | -0.01 (-2.04%) | 140,000 |
26 Mar 2013 | HKD | 0.48 | 0.49 | 0.42 | 0.49 | 0.803 | +0.01 (+2.08%) | 655,000 |
25 Mar 2013 | HKD | 0.54 | 0.54 | 0.48 | 0.48 | 0.7866 | -0.07 (-12.73%) | 1,190,000 |
22 Mar 2013 | HKD | 0.54 | 0.61 | 0.53 | 0.55 | 0.9013 | -0.01 (-1.79%) | 3,711,800 |