Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2013 | HKD | 2.65 | 2.71 | 2.6 | 2.68 | 2.68 | +0.02 (+0.75%) | 5,865,000 |
17 Jun 2013 | HKD | 2.4 | 2.67 | 2.34 | 2.66 | 2.66 | +0.29 (+12.24%) | 5,187,000 |
14 Jun 2013 | HKD | 2.45 | 2.49 | 2.36 | 2.37 | 2.37 | -0.07 (-2.87%) | 2,838,000 |
13 Jun 2013 | HKD | 2.49 | 2.49 | 2.39 | 2.44 | 2.44 | -0.07 (-2.79%) | 3,562,000 |
12 Jun 2013 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 2.62 | 2.62 | 2.49 | 2.51 | 2.51 | -0.12 (-4.56%) | 3,564,000 |
10 Jun 2013 | HKD | 2.72 | 2.73 | 2.63 | 2.63 | 2.63 | -0.07 (-2.59%) | 1,873,000 |
7 Jun 2013 | HKD | 2.73 | 2.75 | 2.67 | 2.7 | 2.7 | -0.03 (-1.10%) | 1,440,000 |
6 Jun 2013 | HKD | 2.79 | 2.8 | 2.64 | 2.73 | 2.73 | -0.07 (-2.50%) | 6,620,000 |
5 Jun 2013 | HKD | 3.02 | 3.06 | 2.77 | 2.8 | 2.8 | -0.44 (-13.58%) | 10,646,000 |
4 Jun 2013 | HKD | 3.23 | 3.31 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 5,824,000 |
3 Jun 2013 | HKD | 3.29 | 3.35 | 3.21 | 3.22 | 3.22 | -0.14 (-4.17%) | 3,913,000 |
31 May 2013 | HKD | 3.4 | 3.41 | 3.28 | 3.36 | 3.36 | 0.0 (0.0%) | 5,635,000 |
30 May 2013 | HKD | 3.41 | 3.47 | 3.27 | 3.36 | 3.36 | -0.06 (-1.75%) | 8,923,000 |
29 May 2013 | HKD | 3.35 | 3.48 | 3.35 | 3.42 | 3.42 | +0.09 (+2.70%) | 14,684,000 |
28 May 2013 | HKD | 3.24 | 3.33 | 3.23 | 3.33 | 3.33 | +0.14 (+4.39%) | 9,635,000 |
27 May 2013 | HKD | 3.12 | 3.25 | 3.07 | 3.19 | 3.19 | +0.08 (+2.57%) | 13,654,000 |
24 May 2013 | HKD | 3.2 | 3.23 | 2.99 | 3.11 | 3.11 | -0.02 (-0.64%) | 11,678,000 |
23 May 2013 | HKD | 2.73 | 3.14 | 2.7 | 3.13 | 3.13 | +0.73 (+30.42%) | 40,949,000 |
22 May 2013 | HKD | 2.32 | 2.41 | 2.32 | 2.4 | 2.4 | +0.05 (+2.13%) | 1,314,000 |
21 May 2013 | HKD | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 1,177,000 |
20 May 2013 | HKD | 2.38 | 2.4 | 2.31 | 2.37 | 2.37 | +0.03 (+1.28%) | 1,973,000 |
17 May 2013 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2.4 | 2.4 | 2.34 | 2.34 | 2.34 | -0.06 (-2.50%) | 996,000 |
15 May 2013 | HKD | 2.3 | 2.44 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 4,026,000 |
14 May 2013 | HKD | 2.28 | 2.33 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,547,000 |
13 May 2013 | HKD | 2.28 | 2.31 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 1,790,000 |
10 May 2013 | HKD | 2.35 | 2.35 | 2.26 | 2.31 | 2.31 | -0.03 (-1.28%) | 1,475,000 |
9 May 2013 | HKD | 2.24 | 2.38 | 2.22 | 2.34 | 2.34 | +0.1 (+4.46%) | 3,638,000 |
8 May 2013 | HKD | 2.32 | 2.32 | 2.23 | 2.24 | 2.24 | -0.08 (-3.45%) | 2,092,000 |