Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2013 | HKD | 2.7 | 2.7 | 2.62 | 2.67 | 2.67 | -0.03 (-1.11%) | 1,512,140 |
12 Jun 2013 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 2.8 | 2.82 | 2.67 | 2.7 | 2.7 | -0.06 (-2.17%) | 573,000 |
10 Jun 2013 | HKD | 2.73 | 2.79 | 2.73 | 2.76 | 2.76 | -0.02 (-0.72%) | 664,000 |
7 Jun 2013 | HKD | 2.79 | 2.79 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 916,000 |
6 Jun 2013 | HKD | 2.89 | 2.89 | 2.73 | 2.78 | 2.78 | -0.13 (-4.47%) | 1,275,000 |
5 Jun 2013 | HKD | 2.9 | 2.94 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 1,194,949 |
4 Jun 2013 | HKD | 2.92 | 2.97 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 2,944,000 |
3 Jun 2013 | HKD | 2.98 | 2.98 | 2.87 | 2.91 | 2.91 | -0.08 (-2.68%) | 1,670,002 |
31 May 2013 | HKD | 3 | 3 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 3,117,002 |
30 May 2013 | HKD | 2.95 | 3 | 2.92 | 3 | 3 | +0.08 (+2.74%) | 9,238,007 |
29 May 2013 | HKD | 2.95 | 2.96 | 2.9 | 2.92 | 2.92 | -0.06 (-2.01%) | 1,063,000 |
28 May 2013 | HKD | 2.99 | 3 | 2.9 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,660,000 |
27 May 2013 | HKD | 2.97 | 3.03 | 2.97 | 3 | 3 | +0.03 (+1.01%) | 5,828,000 |
24 May 2013 | HKD | 2.87 | 3.01 | 2.82 | 2.97 | 2.97 | +0.08 (+2.77%) | 3,688,000 |
23 May 2013 | HKD | 2.85 | 2.92 | 2.8 | 2.89 | 2.89 | 0.0 (0.0%) | 2,577,250 |
22 May 2013 | HKD | 3 | 3 | 2.85 | 2.89 | 2.89 | -0.1 (-3.34%) | 2,485,000 |
21 May 2013 | HKD | 2.98 | 3 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 3,396,000 |
20 May 2013 | HKD | 2.91 | 3.05 | 2.91 | 3 | 3 | +0.1 (+3.45%) | 8,013,000 |
17 May 2013 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2.8 | 2.92 | 2.77 | 2.9 | 2.9 | +0.13 (+4.69%) | 6,612,000 |
15 May 2013 | HKD | 2.73 | 2.83 | 2.7 | 2.77 | 2.77 | +0.07 (+2.59%) | 5,119,000 |
14 May 2013 | HKD | 2.75 | 2.75 | 2.67 | 2.7 | 2.7 | +0.04 (+1.50%) | 3,990,000 |
13 May 2013 | HKD | 2.63 | 2.68 | 2.58 | 2.66 | 2.66 | +0.03 (+1.14%) | 5,019,000 |
10 May 2013 | HKD | 2.65 | 2.67 | 2.6 | 2.63 | 2.63 | -0.03 (-1.13%) | 4,851,000 |
9 May 2013 | HKD | 2.65 | 2.69 | 2.63 | 2.66 | 2.66 | 0.0 (0.0%) | 2,332,000 |
8 May 2013 | HKD | 2.72 | 2.72 | 2.62 | 2.66 | 2.66 | -0.03 (-1.12%) | 2,688,000 |
7 May 2013 | HKD | 2.74 | 2.75 | 2.64 | 2.69 | 2.69 | -0.03 (-1.10%) | 5,881,000 |
6 May 2013 | HKD | 2.75 | 2.8 | 2.72 | 2.72 | 2.72 | -0.01 (-0.37%) | 9,873,000 |
3 May 2013 | HKD | 2.74 | 2.78 | 2.72 | 2.73 | 2.73 | -0.11 (-3.87%) | 7,006,005 |