Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2013 | HKD | 2.69 | 2.75 | 2.67 | 2.74 | 2.74 | +0.05 (+1.86%) | 5,535,221 |
18 Apr 2013 | HKD | 2.7 | 2.73 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 3,494,868 |
17 Apr 2013 | HKD | 2.72 | 2.77 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 6,128,554 |
16 Apr 2013 | HKD | 2.65 | 2.75 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 8,770,441 |
15 Apr 2013 | HKD | 2.76 | 2.8 | 2.66 | 2.68 | 2.68 | -0.08 (-2.90%) | 9,153,272 |
12 Apr 2013 | HKD | 2.75 | 2.79 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 2,818,225 |
11 Apr 2013 | HKD | 2.82 | 2.82 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 4,252,066 |
10 Apr 2013 | HKD | 2.8 | 2.8 | 2.73 | 2.77 | 2.77 | -0.01 (-0.36%) | 6,669,258 |
9 Apr 2013 | HKD | 2.76 | 2.8 | 2.72 | 2.78 | 2.78 | +0.07 (+2.58%) | 5,960,291 |
8 Apr 2013 | HKD | 2.65 | 2.76 | 2.65 | 2.71 | 2.71 | -0.02 (-0.73%) | 7,643,136 |
5 Apr 2013 | HKD | 2.82 | 2.82 | 2.7 | 2.73 | 2.73 | -0.1 (-3.53%) | 7,647,781 |
4 Apr 2013 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 2.83 | 2.87 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 4,657,002 |
2 Apr 2013 | HKD | 2.92 | 2.98 | 2.82 | 2.83 | 2.83 | -0.07 (-2.41%) | 8,894,280 |
1 Apr 2013 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.94 | 2.94 | 2.87 | 2.9 | 2.9 | -0.04 (-1.36%) | 5,643,530 |
27 Mar 2013 | HKD | 2.91 | 2.98 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 9,732,844 |
26 Mar 2013 | HKD | 2.95 | 2.97 | 2.88 | 2.93 | 2.93 | -0.04 (-1.35%) | 11,369,460 |
25 Mar 2013 | HKD | 2.87 | 2.99 | 2.87 | 2.97 | 2.97 | +0.11 (+3.85%) | 12,537,340 |
22 Mar 2013 | HKD | 2.82 | 2.9 | 2.75 | 2.86 | 2.86 | -0.03 (-1.04%) | 18,307,529 |
21 Mar 2013 | HKD | 2.91 | 2.97 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 10,637,000 |
20 Mar 2013 | HKD | 2.8 | 2.93 | 2.78 | 2.9 | 2.9 | +0.1 (+3.57%) | 12,219,510 |
19 Mar 2013 | HKD | 2.82 | 2.88 | 2.73 | 2.8 | 2.8 | -0.03 (-1.06%) | 23,111,051 |
18 Mar 2013 | HKD | 2.97 | 2.97 | 2.83 | 2.83 | 2.83 | -0.14 (-4.71%) | 15,739,490 |
15 Mar 2013 | HKD | 3.08 | 3.1 | 2.96 | 2.97 | 2.97 | -0.11 (-3.57%) | 18,697,830 |
14 Mar 2013 | HKD | 3.07 | 3.1 | 3.02 | 3.08 | 3.08 | 0.0 (0.0%) | 8,978,535 |
13 Mar 2013 | HKD | 3.14 | 3.18 | 3.04 | 3.08 | 3.08 | -0.06 (-1.91%) | 11,701,010 |
12 Mar 2013 | HKD | 3.29 | 3.29 | 3.13 | 3.14 | 3.14 | -0.15 (-4.56%) | 12,148,470 |
11 Mar 2013 | HKD | 3.3 | 3.33 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 4,048,334 |