Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | HKD | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | +0.01 (+0.50%) | 72,500 |
7 May 2013 | HKD | 1.94 | 2.03 | 1.94 | 2.02 | 2.02 | +0.1 (+5.21%) | 30,000 |
6 May 2013 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
3 May 2013 | HKD | 1.9 | 1.93 | 1.9 | 1.92 | 1.92 | -0.05 (-2.54%) | 185,000 |
2 May 2013 | HKD | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 17,500 |
1 May 2013 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 2 | 2 | 2 | 2 | 2 | +0.04 (+2.04%) | 20,000 |
29 Apr 2013 | HKD | 2 | 2.04 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 357,500 |
26 Apr 2013 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
25 Apr 2013 | HKD | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 20,000 |
24 Apr 2013 | HKD | 2 | 2 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 15,000 |
23 Apr 2013 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | +0.04 (+2.06%) | 0 |
22 Apr 2013 | HKD | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.05 (-2.51%) | 60,000 |
19 Apr 2013 | HKD | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.06 (-2.93%) | 100,000 |
18 Apr 2013 | HKD | 2.03 | 2.1 | 2.03 | 2.05 | 2.05 | +0.05 (+2.50%) | 30,000 |
17 Apr 2013 | HKD | 1.93 | 2 | 1.93 | 2 | 2 | +0.1 (+5.26%) | 295,000 |
16 Apr 2013 | HKD | 1.83 | 1.94 | 1.83 | 1.9 | 1.9 | +0.08 (+4.40%) | 47,500 |
15 Apr 2013 | HKD | 1.75 | 1.89 | 1.74 | 1.82 | 1.82 | 0.0 (0.0%) | 1,002,500 |
12 Apr 2013 | HKD | 1.83 | 1.92 | 1.75 | 1.82 | 1.82 | -0.01 (-0.55%) | 955,000 |
11 Apr 2013 | HKD | 1.78 | 1.95 | 1.67 | 1.83 | 1.83 | +0.16 (+9.58%) | 1,182,500 |
10 Apr 2013 | HKD | 2 | 2 | 1.67 | 1.67 | 1.67 | -0.22 (-11.64%) | 1,705,000 |
9 Apr 2013 | HKD | 2.26 | 2.26 | 1.88 | 1.89 | 1.89 | -0.31 (-14.09%) | 2,582,500 |
8 Apr 2013 | HKD | 2.34 | 2.34 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 1,405,000 |
5 Apr 2013 | HKD | 2.39 | 2.39 | 2.21 | 2.28 | 2.28 | -0.08 (-3.39%) | 2,642,500 |
4 Apr 2013 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 2.36 | 2.39 | 2.2 | 2.36 | 2.36 | 0.0 (0.0%) | 3,210,000 |
2 Apr 2013 | HKD | 2.4 | 2.41 | 2.27 | 2.36 | 2.36 | 0.0 (0.0%) | 3,101,191 |
1 Apr 2013 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.35 | 2.5 | 2.3 | 2.36 | 2.36 | +0.02 (+0.85%) | 3,760,000 |