Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 1.77 | 1.8 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 3,158,002 |
17 Apr 2013 | HKD | 1.86 | 1.86 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 7,726,000 |
16 Apr 2013 | HKD | 1.71 | 1.84 | 1.64 | 1.83 | 1.83 | +0.09 (+5.17%) | 20,114,000 |
15 Apr 2013 | HKD | 1.8 | 1.8 | 1.73 | 1.74 | 1.74 | -0.08 (-4.40%) | 7,900,001 |
12 Apr 2013 | HKD | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 5,042,003 |
11 Apr 2013 | HKD | 1.8 | 1.85 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 6,883,997 |
10 Apr 2013 | HKD | 1.83 | 1.86 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 10,257,360 |
9 Apr 2013 | HKD | 1.75 | 1.83 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 10,132,010 |
8 Apr 2013 | HKD | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.06 (-3.31%) | 9,542,000 |
5 Apr 2013 | HKD | 1.9 | 1.9 | 1.79 | 1.81 | 1.81 | -0.09 (-4.74%) | 9,470,000 |
4 Apr 2013 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 1.93 | 1.93 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 4,858,000 |
2 Apr 2013 | HKD | 1.92 | 1.94 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 4,768,002 |
1 Apr 2013 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.06 | 2.06 | 1.87 | 1.92 | 1.92 | -0.13 (-6.34%) | 18,474,000 |
27 Mar 2013 | HKD | 2.05 | 2.09 | 2.04 | 2.05 | 2.05 | +0.02 (+0.99%) | 2,274,000 |
26 Mar 2013 | HKD | 2.04 | 2.05 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 1,818,006 |
25 Mar 2013 | HKD | 2.07 | 2.07 | 2.01 | 2.05 | 2.05 | -0.02 (-0.97%) | 6,440,000 |
22 Mar 2013 | HKD | 2.06 | 2.1 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 9,014,000 |
21 Mar 2013 | HKD | 1.99 | 2.09 | 1.99 | 2.06 | 2.06 | +0.11 (+5.64%) | 23,636,000 |
20 Mar 2013 | HKD | 1.91 | 1.96 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 7,680,019 |
19 Mar 2013 | HKD | 1.98 | 1.99 | 1.89 | 1.9 | 1.9 | -0.06 (-3.06%) | 9,723,000 |
18 Mar 2013 | HKD | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | -0.03 (-1.51%) | 3,082,002 |
15 Mar 2013 | HKD | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 5,932,625 |
14 Mar 2013 | HKD | 2.05 | 2.05 | 1.95 | 1.97 | 1.97 | -0.06 (-2.96%) | 8,392,030 |
13 Mar 2013 | HKD | 2.1 | 2.1 | 2.01 | 2.03 | 2.03 | -0.07 (-3.33%) | 7,698,000 |
12 Mar 2013 | HKD | 2.12 | 2.14 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 7,336,000 |
11 Mar 2013 | HKD | 2.17 | 2.18 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 5,544,000 |
8 Mar 2013 | HKD | 2.14 | 2.19 | 2.14 | 2.15 | 2.15 | +0.02 (+0.94%) | 16,726,000 |