Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 4.26 | 4.56 | 4.26 | 4.49 | 4.49 | +0.23 (+5.40%) | 4,841,000 |
10 Jul 2013 | HKD | 4.22 | 4.26 | 4.18 | 4.26 | 4.26 | +0.05 (+1.19%) | 3,283,329 |
9 Jul 2013 | HKD | 4.19 | 4.23 | 4.15 | 4.21 | 4.21 | +0.03 (+0.72%) | 1,145,381 |
8 Jul 2013 | HKD | 4.21 | 4.24 | 4.12 | 4.18 | 4.18 | -0.07 (-1.65%) | 2,344,000 |
5 Jul 2013 | HKD | 4.11 | 4.25 | 4.07 | 4.25 | 4.25 | +0.11 (+2.66%) | 2,219,001 |
4 Jul 2013 | HKD | 4.25 | 4.25 | 4.14 | 4.14 | 4.14 | -0.11 (-2.59%) | 2,428,318 |
3 Jul 2013 | HKD | 4.26 | 4.35 | 4.22 | 4.25 | 4.25 | -0.05 (-1.16%) | 2,324,000 |
2 Jul 2013 | HKD | 4.1 | 4.32 | 4.1 | 4.3 | 4.3 | +0.2 (+4.88%) | 4,486,000 |
1 Jul 2013 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 4.1 | 4.17 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 2,968,000 |
27 Jun 2013 | HKD | 4.13 | 4.14 | 4.07 | 4.11 | 4.11 | +0.04 (+0.98%) | 3,020,000 |
26 Jun 2013 | HKD | 4.29 | 4.3 | 4.06 | 4.07 | 4.07 | -0.15 (-3.55%) | 4,587,000 |
25 Jun 2013 | HKD | 4.08 | 4.27 | 4.07 | 4.22 | 4.22 | +0.14 (+3.43%) | 6,687,000 |
24 Jun 2013 | HKD | 4.12 | 4.19 | 4 | 4.08 | 4.08 | -0.05 (-1.21%) | 940,000 |
21 Jun 2013 | HKD | 4.08 | 4.19 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 2,162,000 |
20 Jun 2013 | HKD | 4.25 | 4.3 | 4.13 | 4.15 | 4.15 | -0.18 (-4.16%) | 2,442,800 |
19 Jun 2013 | HKD | 4.28 | 4.34 | 4.21 | 4.33 | 4.33 | +0.13 (+3.10%) | 3,702,000 |
18 Jun 2013 | HKD | 4.19 | 4.26 | 4.12 | 4.2 | 4.2 | +0.03 (+0.72%) | 2,180,700 |
17 Jun 2013 | HKD | 4.1 | 4.27 | 4.1 | 4.17 | 4.17 | +0.07 (+1.71%) | 5,406,000 |
14 Jun 2013 | HKD | 4.05 | 4.15 | 4.04 | 4.1 | 4.1 | +0.05 (+1.23%) | 2,466,000 |
13 Jun 2013 | HKD | 4 | 4.08 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 5,144,373 |
12 Jun 2013 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 4.11 | 4.11 | 4 | 4 | 4 | -0.09 (-2.20%) | 2,385,571 |
10 Jun 2013 | HKD | 4.13 | 4.17 | 4.07 | 4.09 | 4.09 | +0.06 (+1.49%) | 1,836,000 |
7 Jun 2013 | HKD | 4.02 | 4.11 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 2,178,000 |
6 Jun 2013 | HKD | 4.13 | 4.26 | 4.01 | 4.02 | 4.02 | -0.14 (-3.37%) | 2,954,000 |
5 Jun 2013 | HKD | 4.17 | 4.24 | 4.12 | 4.16 | 4.16 | -0.02 (-0.48%) | 1,408,000 |
4 Jun 2013 | HKD | 4.08 | 4.3 | 4 | 4.18 | 4.18 | +0.06 (+1.46%) | 6,218,000 |
3 Jun 2013 | HKD | 4.2 | 4.28 | 4.08 | 4.12 | 4.12 | -0.09 (-2.14%) | 6,401,266 |
31 May 2013 | HKD | 4.12 | 4.34 | 4.12 | 4.21 | 4.21 | +0.11 (+2.68%) | 3,762,000 |