Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Mar 2013 | HKD | 2.42 | 2.42 | 2.27 | 2.34 | 2.34 | -0.07 (-2.90%) | 3,877,500 |
26 Mar 2013 | HKD | 2.44 | 2.46 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 2,302,500 |
25 Mar 2013 | HKD | 2.48 | 2.48 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 2,245,000 |
22 Mar 2013 | HKD | 2.5 | 2.5 | 2.42 | 2.42 | 2.42 | -0.04 (-1.63%) | 2,912,500 |
21 Mar 2013 | HKD | 2.47 | 2.47 | 2.4 | 2.46 | 2.46 | +0.03 (+1.23%) | 4,122,500 |
20 Mar 2013 | HKD | 2.3 | 2.44 | 2.24 | 2.43 | 2.43 | +0.16 (+7.05%) | 6,315,000 |
19 Mar 2013 | HKD | 2.32 | 2.32 | 2.19 | 2.27 | 2.27 | +0.03 (+1.34%) | 5,390,500 |
18 Mar 2013 | HKD | 2.32 | 2.32 | 2.23 | 2.24 | 2.24 | -0.04 (-1.75%) | 5,469,500 |
15 Mar 2013 | HKD | 2.36 | 2.36 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 5,445,000 |
14 Mar 2013 | HKD | 2.28 | 2.31 | 2.23 | 2.27 | 2.27 | +0.01 (+0.44%) | 2,647,500 |
13 Mar 2013 | HKD | 2.33 | 2.33 | 2.2 | 2.26 | 2.26 | -0.02 (-0.88%) | 2,697,500 |
12 Mar 2013 | HKD | 2.35 | 2.35 | 2.27 | 2.28 | 2.28 | +0.02 (+0.88%) | 2,617,500 |
11 Mar 2013 | HKD | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | +0.01 (+0.44%) | 2,642,500 |
8 Mar 2013 | HKD | 2.32 | 2.35 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 2,817,500 |
7 Mar 2013 | HKD | 2.38 | 2.38 | 2.26 | 2.3 | 2.3 | -0.05 (-2.13%) | 2,697,500 |
6 Mar 2013 | HKD | 2.4 | 2.4 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 2,650,000 |
5 Mar 2013 | HKD | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | +0.05 (+2.17%) | 4,047,500 |
4 Mar 2013 | HKD | 2.36 | 2.36 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 4,150,000 |
1 Mar 2013 | HKD | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | +0.02 (+0.87%) | 3,865,000 |
28 Feb 2013 | HKD | 2.38 | 2.41 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 3,915,000 |
27 Feb 2013 | HKD | 2.39 | 2.4 | 2.31 | 2.35 | 2.35 | +0.03 (+1.29%) | 4,032,500 |
26 Feb 2013 | HKD | 2.36 | 2.39 | 2.28 | 2.32 | 2.32 | -0.04 (-1.69%) | 4,037,500 |