Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 1.82 | 1.91 | 1.68 | 1.75 | 1.75 | +0.01 (+0.57%) | 74,071,133 |
29 May 2013 | HKD | 1.3 | 1.8 | 1.25 | 1.74 | 1.74 | +0.52 (+42.62%) | 104,612,492 |
28 May 2013 | HKD | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 6,653,783 |
27 May 2013 | HKD | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 5,909,886 |
24 May 2013 | HKD | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 7,948,226 |
23 May 2013 | HKD | 1.23 | 1.26 | 1.17 | 1.21 | 1.21 | -0.04 (-3.20%) | 23,044,340 |
22 May 2013 | HKD | 1 | 1.5 | 1 | 1.25 | 1.25 | +0.51 (+68.92%) | 48,671,762 |
21 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
20 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
17 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
15 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
14 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
13 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
10 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
9 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
8 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
7 May 2013 | HKD | 0.7 | 0.74 | 0.69 | 0.74 | 0.74 | +0.04 (+5.71%) | 594,779 |
6 May 2013 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 896,000 |
3 May 2013 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 300,446 |
2 May 2013 | HKD | 0.69 | 0.7 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 322,000 |
1 May 2013 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 546,558 |
29 Apr 2013 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 288,000 |
26 Apr 2013 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 346,041 |
25 Apr 2013 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 671,333 |
24 Apr 2013 | HKD | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 436,492 |
23 Apr 2013 | HKD | 0.7 | 0.72 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 1,014,000 |
22 Apr 2013 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | +0.02 (+2.90%) | 134,000 |
19 Apr 2013 | HKD | 0.69 | 0.7 | 0.67 | 0.69 | 0.69 | -0.03 (-4.17%) | 2,406,953 |