Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2013 | HKD | 2.31 | 2.32 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 1,863,000 |
17 Jul 2013 | HKD | 2.34 | 2.34 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 802,700 |
16 Jul 2013 | HKD | 2.33 | 2.34 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 1,233,000 |
15 Jul 2013 | HKD | 2.32 | 2.36 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 275,000 |
12 Jul 2013 | HKD | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 564,000 |
11 Jul 2013 | HKD | 2.31 | 2.35 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 846,000 |
10 Jul 2013 | HKD | 2.31 | 2.32 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 873,000 |
9 Jul 2013 | HKD | 2.33 | 2.33 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 470,000 |
8 Jul 2013 | HKD | 2.32 | 2.32 | 2.27 | 2.32 | 2.32 | -0.03 (-1.28%) | 1,231,000 |
5 Jul 2013 | HKD | 2.35 | 2.37 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 405,001 |
4 Jul 2013 | HKD | 2.35 | 2.35 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 786,000 |
3 Jul 2013 | HKD | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | -0.05 (-2.08%) | 726,120 |
2 Jul 2013 | HKD | 2.36 | 2.4 | 2.31 | 2.4 | 2.4 | +0.05 (+2.13%) | 1,188,000 |
1 Jul 2013 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 2.37 | 2.37 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 979,000 |
27 Jun 2013 | HKD | 2.33 | 2.39 | 2.31 | 2.37 | 2.37 | +0.09 (+3.95%) | 1,576,000 |
26 Jun 2013 | HKD | 2.25 | 2.31 | 2.23 | 2.28 | 2.28 | +0.04 (+1.79%) | 1,084,000 |
25 Jun 2013 | HKD | 2.22 | 2.24 | 2.15 | 2.24 | 2.24 | +0.02 (+0.90%) | 1,632,000 |
24 Jun 2013 | HKD | 2.32 | 2.32 | 2.19 | 2.22 | 2.22 | -0.11 (-4.72%) | 3,314,000 |
21 Jun 2013 | HKD | 2.33 | 2.33 | 2.27 | 2.33 | 2.33 | -0.02 (-0.85%) | 2,762,000 |
20 Jun 2013 | HKD | 2.39 | 2.39 | 2.31 | 2.35 | 2.35 | -0.05 (-2.08%) | 1,741,000 |
19 Jun 2013 | HKD | 2.42 | 2.42 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 680,859 |
18 Jun 2013 | HKD | 2.4 | 2.41 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 528,000 |
17 Jun 2013 | HKD | 2.41 | 2.41 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 389,000 |
14 Jun 2013 | HKD | 2.39 | 2.41 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 884,000 |
13 Jun 2013 | HKD | 2.41 | 2.41 | 2.31 | 2.38 | 2.38 | -0.03 (-1.24%) | 2,300,012 |
12 Jun 2013 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 2.49 | 2.52 | 2.41 | 2.41 | 2.41 | -0.1 (-3.98%) | 1,543,500 |
10 Jun 2013 | HKD | 2.48 | 2.52 | 2.45 | 2.51 | 2.51 | +0.03 (+1.21%) | 3,596,000 |
7 Jun 2013 | HKD | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 2,187,000 |