Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 0.69 | 0.75 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 5,414,574 |
10 Jul 2013 | HKD | 0.75 | 0.75 | 0.68 | 0.69 | 0.69 | -0.05 (-6.76%) | 6,236,000 |
9 Jul 2013 | HKD | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | -0.04 (-5.13%) | 5,145,100 |
8 Jul 2013 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 2,596,000 |
5 Jul 2013 | HKD | 0.82 | 0.84 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 4,860,000 |
4 Jul 2013 | HKD | 0.85 | 0.85 | 0.77 | 0.8 | 0.8 | -0.8 (-50%) | 24,363,439 |
3 Jul 2013 | HKD | 1.66 | 1.67 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 18,821,801 |
2 Jul 2013 | HKD | 1.69 | 1.73 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 23,698,029 |
1 Jul 2013 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.52 | 1.64 | 1.49 | 1.64 | 1.64 | +0.14 (+9.33%) | 13,180,210 |
27 Jun 2013 | HKD | 1.58 | 1.58 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 5,595,400 |
26 Jun 2013 | HKD | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | +0.07 (+4.70%) | 4,442,000 |
25 Jun 2013 | HKD | 1.53 | 1.57 | 1.41 | 1.49 | 1.49 | -0.04 (-2.61%) | 7,076,041 |
24 Jun 2013 | HKD | 1.63 | 1.63 | 1.48 | 1.53 | 1.53 | -0.11 (-6.71%) | 6,302,000 |
21 Jun 2013 | HKD | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | +0.01 (+0.61%) | 4,116,820 |
20 Jun 2013 | HKD | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 4,806,538 |
19 Jun 2013 | HKD | 1.73 | 1.78 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 14,144,080 |
18 Jun 2013 | HKD | 1.65 | 1.76 | 1.61 | 1.71 | 1.71 | +0.06 (+3.64%) | 18,980,000 |
17 Jun 2013 | HKD | 1.52 | 1.68 | 1.49 | 1.65 | 1.65 | +0.15 (+10%) | 12,648,210 |
14 Jun 2013 | HKD | 1.51 | 1.55 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 5,942,000 |
13 Jun 2013 | HKD | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | -0.04 (-2.63%) | 7,269,795 |
12 Jun 2013 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.58 | 1.61 | 1.49 | 1.52 | 1.52 | -0.05 (-3.18%) | 6,276,615 |
10 Jun 2013 | HKD | 1.65 | 1.66 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 5,083,394 |
7 Jun 2013 | HKD | 1.72 | 1.75 | 1.61 | 1.62 | 1.62 | -0.07 (-4.14%) | 19,653,480 |
6 Jun 2013 | HKD | 1.68 | 1.75 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 13,957,900 |
5 Jun 2013 | HKD | 1.56 | 1.76 | 1.55 | 1.7 | 1.7 | +0.13 (+8.28%) | 47,462,168 |
4 Jun 2013 | HKD | 1.62 | 1.63 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 14,682,000 |
3 Jun 2013 | HKD | 1.56 | 1.64 | 1.54 | 1.59 | 1.59 | +0.01 (+0.63%) | 10,985,640 |
31 May 2013 | HKD | 1.74 | 1.77 | 1.57 | 1.58 | 1.58 | -0.17 (-9.71%) | 34,790,699 |