Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 4.25 | 4.45 | 4.24 | 4.39 | 4.39 | +0.18 (+4.28%) | 16,900,454 |
10 Jul 2013 | HKD | 4.22 | 4.26 | 4.16 | 4.21 | 4.21 | -0.01 (-0.24%) | 19,460,140 |
9 Jul 2013 | HKD | 4.28 | 4.34 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 11,468,124 |
8 Jul 2013 | HKD | 4.4 | 4.44 | 4.25 | 4.27 | 4.27 | -0.17 (-3.83%) | 17,750,320 |
5 Jul 2013 | HKD | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 6,874,678 |
4 Jul 2013 | HKD | 4.47 | 4.53 | 4.35 | 4.44 | 4.44 | -0.04 (-0.89%) | 19,779,027 |
3 Jul 2013 | HKD | 4.56 | 4.58 | 4.41 | 4.48 | 4.48 | -0.08 (-1.75%) | 23,703,092 |
2 Jul 2013 | HKD | 4.65 | 4.65 | 4.5 | 4.56 | 4.56 | 0.0 (0.0%) | 12,520,000 |
1 Jul 2013 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 4.57 | 4.66 | 4.48 | 4.56 | 4.56 | +0.06 (+1.33%) | 21,328,385 |
27 Jun 2013 | HKD | 4.6 | 4.7 | 4.48 | 4.5 | 4.5 | -0.07 (-1.53%) | 23,457,677 |
26 Jun 2013 | HKD | 4.52 | 4.66 | 4.52 | 4.57 | 4.57 | +0.04 (+0.88%) | 18,128,647 |
25 Jun 2013 | HKD | 4.42 | 4.66 | 4.32 | 4.53 | 4.53 | -0.04 (-0.88%) | 24,309,748 |
24 Jun 2013 | HKD | 4.72 | 4.73 | 4.56 | 4.57 | 4.57 | -0.2 (-4.19%) | 20,073,143 |
21 Jun 2013 | HKD | 4.71 | 4.84 | 4.68 | 4.77 | 4.77 | -0.11 (-2.25%) | 20,792,376 |
20 Jun 2013 | HKD | 4.99 | 4.99 | 4.87 | 4.88 | 4.88 | -0.08 (-1.61%) | 8,537,064 |
19 Jun 2013 | HKD | 5.05 | 5.07 | 4.95 | 4.96 | 4.96 | -0.02 (-0.40%) | 7,009,558 |
18 Jun 2013 | HKD | 5 | 5.11 | 4.95 | 4.98 | 4.98 | -0.03 (-0.60%) | 9,179,006 |
17 Jun 2013 | HKD | 4.93 | 5.08 | 4.93 | 5.01 | 5.01 | +0.08 (+1.62%) | 9,740,000 |
14 Jun 2013 | HKD | 5 | 5.13 | 4.91 | 4.93 | 4.93 | 0.0 (0.0%) | 8,956,732 |
13 Jun 2013 | HKD | 5.05 | 5.08 | 4.9 | 4.93 | 4.93 | -0.15 (-2.95%) | 17,041,148 |
12 Jun 2013 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 5.1 | 5.17 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 6,331,701 |
10 Jun 2013 | HKD | 5.23 | 5.31 | 5.05 | 5.09 | 5.09 | -0.13 (-2.49%) | 10,636,000 |
7 Jun 2013 | HKD | 5.2 | 5.32 | 5.17 | 5.22 | 5.22 | +0.01 (+0.19%) | 8,144,398 |
6 Jun 2013 | HKD | 5.13 | 5.25 | 5.11 | 5.21 | 5.21 | -0.02 (-0.38%) | 10,264,000 |
5 Jun 2013 | HKD | 5.28 | 5.34 | 5.2 | 5.23 | 5.23 | -0.04 (-0.76%) | 9,917,030 |
4 Jun 2013 | HKD | 5.23 | 5.32 | 5.23 | 5.27 | 5.27 | +0.07 (+1.35%) | 12,979,732 |
3 Jun 2013 | HKD | 5.55 | 5.58 | 5.15 | 5.2 | 5.2 | -0.42 (-7.47%) | 30,254,453 |
31 May 2013 | HKD | 5.71 | 5.75 | 5.55 | 5.62 | 5.62 | -0.09 (-1.58%) | 12,144,302 |