Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2013 | HKD | 2.83 | 2.89 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 6,306,003 |
1 May 2013 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 2.74 | 2.86 | 2.72 | 2.85 | 2.85 | +0.13 (+4.78%) | 12,761,770 |
29 Apr 2013 | HKD | 2.8 | 2.8 | 2.71 | 2.72 | 2.72 | -0.05 (-1.81%) | 3,514,000 |
26 Apr 2013 | HKD | 2.76 | 2.8 | 2.71 | 2.77 | 2.77 | +0.01 (+0.36%) | 5,302,000 |
25 Apr 2013 | HKD | 2.8 | 2.8 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 2,295,000 |
24 Apr 2013 | HKD | 2.79 | 2.82 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 16,539,000 |
23 Apr 2013 | HKD | 2.73 | 2.83 | 2.73 | 2.78 | 2.78 | +0.03 (+1.09%) | 969,500 |
22 Apr 2013 | HKD | 2.7 | 2.78 | 2.68 | 2.75 | 2.75 | +0.03 (+1.10%) | 3,480,000 |
19 Apr 2013 | HKD | 2.69 | 2.77 | 2.69 | 2.72 | 2.72 | +0.02 (+0.74%) | 1,749,002 |
18 Apr 2013 | HKD | 2.68 | 2.7 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 784,002 |
17 Apr 2013 | HKD | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 475,000 |
16 Apr 2013 | HKD | 2.65 | 2.73 | 2.59 | 2.71 | 2.71 | +0.05 (+1.88%) | 3,544,000 |
15 Apr 2013 | HKD | 2.67 | 2.69 | 2.64 | 2.66 | 2.66 | -0.04 (-1.48%) | 885,001 |
12 Apr 2013 | HKD | 2.7 | 2.73 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 1,853,006 |
11 Apr 2013 | HKD | 2.76 | 2.76 | 2.65 | 2.71 | 2.71 | -0.05 (-1.81%) | 5,923,994 |
10 Apr 2013 | HKD | 2.83 | 2.89 | 2.74 | 2.76 | 2.76 | -0.02 (-0.72%) | 2,229,000 |
9 Apr 2013 | HKD | 2.74 | 2.87 | 2.74 | 2.78 | 2.78 | +0.04 (+1.46%) | 1,785,016 |
8 Apr 2013 | HKD | 2.72 | 2.8 | 2.71 | 2.74 | 2.74 | -0.04 (-1.44%) | 1,072,000 |
5 Apr 2013 | HKD | 2.93 | 2.93 | 2.7 | 2.78 | 2.78 | -0.19 (-6.40%) | 4,051,000 |
4 Apr 2013 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 2.88 | 3 | 2.86 | 2.97 | 2.97 | +0.09 (+3.12%) | 1,156,000 |
2 Apr 2013 | HKD | 2.95 | 2.99 | 2.86 | 2.88 | 2.88 | -0.06 (-2.04%) | 1,616,002 |
1 Apr 2013 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.95 | 2.99 | 2.85 | 2.94 | 2.94 | -0.03 (-1.01%) | 786,000 |
27 Mar 2013 | HKD | 3.02 | 3.05 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 552,000 |
26 Mar 2013 | HKD | 3 | 3.03 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 908,006 |
25 Mar 2013 | HKD | 3.02 | 3.06 | 3 | 3.01 | 3.01 | +0.03 (+1.01%) | 1,708,000 |
22 Mar 2013 | HKD | 3.05 | 3.07 | 2.95 | 2.98 | 2.98 | -0.07 (-2.30%) | 4,353,000 |