Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | HKD | 4.88 | 4.99 | 4.84 | 4.88 | 4.88 | +0.04 (+0.83%) | 1,430,600 |
16 Jul 2013 | HKD | 4.97 | 4.97 | 4.78 | 4.84 | 4.84 | 0.0 (0.0%) | 5,909,500 |
15 Jul 2013 | HKD | 5 | 5.1 | 4.84 | 4.84 | 4.84 | -0.22 (-4.35%) | 3,003,500 |
12 Jul 2013 | HKD | 5.09 | 5.2 | 5.03 | 5.06 | 5.06 | +0.05 (+1.00%) | 1,323,500 |
11 Jul 2013 | HKD | 4.91 | 5.05 | 4.9 | 5.01 | 5.01 | +0.12 (+2.45%) | 3,125,000 |
10 Jul 2013 | HKD | 4.87 | 4.9 | 4.78 | 4.89 | 4.89 | +0.16 (+3.38%) | 3,386,500 |
9 Jul 2013 | HKD | 5.08 | 5.08 | 4.72 | 4.73 | 4.73 | -0.15 (-3.07%) | 2,215,500 |
8 Jul 2013 | HKD | 5.13 | 5.13 | 4.74 | 4.88 | 4.88 | -0.05 (-1.01%) | 2,428,500 |
5 Jul 2013 | HKD | 4.9 | 5.05 | 4.8 | 4.93 | 4.93 | +0.15 (+3.14%) | 4,670,500 |
4 Jul 2013 | HKD | 5 | 5 | 4.65 | 4.78 | 4.78 | +0.14 (+3.02%) | 2,856,500 |
3 Jul 2013 | HKD | 4.74 | 4.89 | 4.57 | 4.64 | 4.64 | -0.17 (-3.53%) | 3,028,500 |
2 Jul 2013 | HKD | 4.96 | 5.21 | 4.65 | 4.81 | 4.81 | -0.16 (-3.22%) | 7,502,849 |
1 Jul 2013 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 5.24 | 5.4 | 4.7 | 4.97 | 4.97 | -0.27 (-5.15%) | 9,271,270 |
27 Jun 2013 | HKD | 5.47 | 5.73 | 5.22 | 5.24 | 5.24 | -0.31 (-5.59%) | 6,233,000 |
26 Jun 2013 | HKD | 5.5 | 5.7 | 5.44 | 5.55 | 5.55 | +0.21 (+3.93%) | 5,992,500 |
25 Jun 2013 | HKD | 5.7 | 5.7 | 5.02 | 5.34 | 5.34 | -0.24 (-4.30%) | 8,634,500 |
24 Jun 2013 | HKD | 5.65 | 5.78 | 5.53 | 5.58 | 5.58 | -0.27 (-4.62%) | 4,177,000 |
21 Jun 2013 | HKD | 5.74 | 5.87 | 5.58 | 5.85 | 5.85 | -0.17 (-2.82%) | 3,619,000 |
20 Jun 2013 | HKD | 6.25 | 6.25 | 5.99 | 6.02 | 6.02 | -0.36 (-5.64%) | 4,279,500 |
19 Jun 2013 | HKD | 6.43 | 6.49 | 6.34 | 6.38 | 6.38 | -0.05 (-0.78%) | 2,263,500 |
18 Jun 2013 | HKD | 6.2 | 6.48 | 6.2 | 6.43 | 6.43 | +0.23 (+3.71%) | 1,680,000 |
17 Jun 2013 | HKD | 6.05 | 6.35 | 6.05 | 6.2 | 6.2 | +0.12 (+1.97%) | 2,347,500 |
14 Jun 2013 | HKD | 6.2 | 6.2 | 6.05 | 6.08 | 6.08 | -0.03 (-0.49%) | 7,548,000 |
13 Jun 2013 | HKD | 6.21 | 6.3 | 5.93 | 6.11 | 6.11 | -0.1 (-1.61%) | 3,100,000 |
12 Jun 2013 | HKD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 6.7 | 6.7 | 6.15 | 6.21 | 6.21 | -0.31 (-4.75%) | 3,022,000 |
10 Jun 2013 | HKD | 6.39 | 6.65 | 6.39 | 6.52 | 6.52 | +0.13 (+2.03%) | 3,878,000 |
7 Jun 2013 | HKD | 6.41 | 6.48 | 6.32 | 6.39 | 6.39 | +0.07 (+1.11%) | 6,023,500 |
6 Jun 2013 | HKD | 6.13 | 6.48 | 6.13 | 6.32 | 6.32 | -0.01 (-0.16%) | 3,548,500 |