Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2013 | HKD | 2.58 | 2.59 | 2.54 | 2.59 | 2.59 | +0.01 (+0.39%) | 2,550,000 |
24 Apr 2013 | HKD | 2.53 | 2.58 | 2.52 | 2.58 | 2.58 | +0.05 (+1.98%) | 2,548,000 |
23 Apr 2013 | HKD | 2.5 | 2.53 | 2.48 | 2.53 | 2.53 | +0.04 (+1.61%) | 2,128,000 |
22 Apr 2013 | HKD | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 397,000 |
19 Apr 2013 | HKD | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | +0.02 (+0.81%) | 1,276,000 |
18 Apr 2013 | HKD | 2.49 | 2.5 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 1,509,000 |
17 Apr 2013 | HKD | 2.49 | 2.49 | 2.47 | 2.49 | 2.49 | +0.02 (+0.81%) | 819,000 |
16 Apr 2013 | HKD | 2.45 | 2.48 | 2.44 | 2.47 | 2.47 | +0.01 (+0.41%) | 962,577 |
15 Apr 2013 | HKD | 2.49 | 2.49 | 2.44 | 2.46 | 2.46 | -0.02 (-0.81%) | 1,537,000 |
12 Apr 2013 | HKD | 2.48 | 2.5 | 2.48 | 2.48 | 2.48 | +0.01 (+0.40%) | 1,652,872 |
11 Apr 2013 | HKD | 2.46 | 2.48 | 2.46 | 2.47 | 2.47 | +0.01 (+0.41%) | 1,332,000 |
10 Apr 2013 | HKD | 2.46 | 2.48 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 1,481,000 |
9 Apr 2013 | HKD | 2.4 | 2.46 | 2.4 | 2.46 | 2.46 | +0.05 (+2.07%) | 1,412,000 |
8 Apr 2013 | HKD | 2.38 | 2.42 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 1,775,000 |
5 Apr 2013 | HKD | 2.49 | 2.49 | 2.37 | 2.42 | 2.42 | -0.06 (-2.42%) | 4,316,035 |
4 Apr 2013 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 2.51 | 2.52 | 2.48 | 2.48 | 2.48 | -0.04 (-1.59%) | 3,000,400 |
2 Apr 2013 | HKD | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | +0.03 (+1.20%) | 6,930,741 |
1 Apr 2013 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.46 | 2.49 | 2.42 | 2.49 | 2.49 | +0.04 (+1.63%) | 3,002,000 |
27 Mar 2013 | HKD | 2.41 | 2.46 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 3,493,000 |
26 Mar 2013 | HKD | 2.31 | 2.41 | 2.31 | 2.4 | 2.4 | +0.11 (+4.80%) | 7,237,000 |
25 Mar 2013 | HKD | 2.27 | 2.29 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 1,025,000 |
22 Mar 2013 | HKD | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 711,000 |
21 Mar 2013 | HKD | 2.25 | 2.26 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,191,000 |
20 Mar 2013 | HKD | 2.24 | 2.26 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,694,000 |
19 Mar 2013 | HKD | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 798,000 |
18 Mar 2013 | HKD | 2.26 | 2.28 | 2.23 | 2.25 | 2.25 | -0.03 (-1.32%) | 1,947,400 |
15 Mar 2013 | HKD | 2.27 | 2.28 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,434,000 |