Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2013 | HKD | 2.05 | 2.06 | 1.98 | 2.01 | 1.6684 | -0.04 (-1.95%) | 1,510,724 |
12 Jun 2013 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 1.7016 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 2.05 | 2.06 | 2 | 2.05 | 1.7016 | 0.0 (0.0%) | 1,517,953 |
10 Jun 2013 | HKD | 2.06 | 2.06 | 1.99 | 2.05 | 1.7016 | -0.02 (-0.97%) | 2,426,315 |
7 Jun 2013 | HKD | 2.07 | 2.09 | 1.9 | 2.07 | 1.7182 | 0.0 (0.0%) | 4,621,322 |
6 Jun 2013 | HKD | 2.14 | 2.14 | 2.06 | 2.07 | 1.7182 | -0.08 (-3.72%) | 1,334,835 |
5 Jun 2013 | HKD | 2.14 | 2.15 | 2.07 | 2.15 | 1.7846 | 0.0 (0.0%) | 1,595,055 |
4 Jun 2013 | HKD | 2.23 | 2.23 | 2.08 | 2.15 | 1.7846 | -0.1 (-4.44%) | 5,339,338 |
3 Jun 2013 | HKD | 2.22 | 2.26 | 2.15 | 2.25 | 1.8676 | 0.0 (0.0%) | 4,483,984 |
31 May 2013 | HKD | 2.05 | 2.35 | 1.99 | 2.25 | 1.8676 | +0.2 (+9.76%) | 5,264,645 |
30 May 2013 | HKD | 2.01 | 2.06 | 2 | 2.05 | 1.7016 | +0.04 (+1.99%) | 1,537,228 |
29 May 2013 | HKD | 2.01 | 2.03 | 1.99 | 2.01 | 1.6684 | +0.01 (+0.50%) | 1,158,945 |
28 May 2013 | HKD | 2.07 | 2.07 | 2 | 2 | 1.6601 | -0.08 (-3.85%) | 1,366,157 |
27 May 2013 | HKD | 2.07 | 2.09 | 2.04 | 2.08 | 1.7265 | +0.03 (+1.46%) | 1,277,008 |
24 May 2013 | HKD | 2.07 | 2.08 | 1.98 | 2.05 | 1.7016 | -0.01 (-0.49%) | 431,291 |
23 May 2013 | HKD | 1.96 | 2.1 | 1.96 | 2.06 | 1.7099 | -0.04 (-1.90%) | 110,835 |
22 May 2013 | HKD | 2.1 | 2.11 | 2.1 | 2.1 | 1.7431 | 0.0 (0.0%) | 113,244 |
21 May 2013 | HKD | 2.12 | 2.12 | 2.06 | 2.1 | 1.7431 | -0.03 (-1.41%) | 2,676,897 |
20 May 2013 | HKD | 2.14 | 2.14 | 2.1 | 2.13 | 1.768 | -0.01 (-0.47%) | 101,197 |
17 May 2013 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 1.7763 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2.14 | 2.15 | 2.05 | 2.14 | 1.7763 | 0.0 (0.0%) | 881,858 |
15 May 2013 | HKD | 2.15 | 2.16 | 2.13 | 2.14 | 1.7763 | -0.01 (-0.47%) | 1,469,764 |
14 May 2013 | HKD | 2.15 | 2.15 | 2.12 | 2.15 | 1.7846 | -0.01 (-0.46%) | 8,686,062 |
13 May 2013 | HKD | 2.19 | 2.19 | 2.15 | 2.16 | 1.7929 | -0.03 (-1.37%) | 2,809,417 |
10 May 2013 | HKD | 2.17 | 2.2 | 2.17 | 2.19 | 1.8178 | 0.0 (0.0%) | 96,378 |
9 May 2013 | HKD | 2.17 | 2.19 | 2.17 | 2.19 | 1.8178 | -0.01 (-0.45%) | 151,795 |
8 May 2013 | HKD | 2.2 | 2.22 | 2.16 | 2.2 | 1.8261 | 0.0 (0.0%) | 269,858 |
7 May 2013 | HKD | 2.17 | 2.21 | 2.16 | 2.2 | 1.8261 | 0.0 (0.0%) | 498,756 |
6 May 2013 | HKD | 2.2 | 2.21 | 2.19 | 2.2 | 1.8261 | -0.01 (-0.45%) | 118,063 |
3 May 2013 | HKD | 2.13 | 2.21 | 2.13 | 2.21 | 1.8344 | +0.01 (+0.45%) | 236,126 |