Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2013 | HKD | 6.03 | 6.23 | 5.88 | 5.95 | 4.3799 | -0.09 (-1.49%) | 7,827,600 |
5 Jun 2013 | HKD | 5.59 | 6.1 | 5.59 | 6.04 | 4.4462 | +0.45 (+8.05%) | 10,204,800 |
4 Jun 2013 | HKD | 5.8 | 5.81 | 5.56 | 5.59 | 4.1149 | -0.26 (-4.44%) | 3,244,600 |
3 Jun 2013 | HKD | 5.84 | 5.92 | 5.6 | 5.85 | 4.3063 | 0.0 (0.0%) | 6,335,600 |
31 May 2013 | HKD | 5.9 | 5.93 | 5.7 | 5.85 | 4.3063 | +0.04 (+0.69%) | 7,957,800 |
30 May 2013 | HKD | 6.06 | 6.08 | 5.63 | 5.81 | 4.2769 | -0.36 (-5.83%) | 16,762,400 |
29 May 2013 | HKD | 6.18 | 6.25 | 6.08 | 6.17 | 4.5419 | +0.03 (+0.49%) | 3,837,400 |
28 May 2013 | HKD | 6.39 | 6.46 | 6.06 | 6.14 | 4.5198 | -0.29 (-4.51%) | 6,665,000 |
27 May 2013 | HKD | 5.8 | 6.52 | 5.75 | 6.43 | 4.7333 | +0.59 (+10.10%) | 10,768,074 |
24 May 2013 | HKD | 5.53 | 5.86 | 5.47 | 5.84 | 4.299 | +0.26 (+4.66%) | 4,142,383 |
23 May 2013 | HKD | 6 | 6.14 | 5.46 | 5.58 | 4.1076 | -0.22 (-3.79%) | 9,263,280 |
22 May 2013 | HKD | 6 | 6.01 | 5.7 | 5.8 | 4.2695 | -0.21 (-3.49%) | 6,393,600 |
21 May 2013 | HKD | 6.08 | 6.08 | 5.86 | 6.01 | 4.4241 | 0.0 (0.0%) | 8,452,814 |
20 May 2013 | HKD | 5.73 | 6.19 | 5.73 | 6.01 | 4.4241 | +0.3 (+5.25%) | 18,759,200 |
17 May 2013 | HKD | 5.71 | 5.71 | 5.71 | 5.71 | 4.2033 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 5.3 | 5.86 | 5.27 | 5.71 | 4.2033 | +0.42 (+7.94%) | 21,516,599 |
15 May 2013 | HKD | 4.92 | 5.38 | 4.86 | 5.29 | 3.8941 | +0.41 (+8.40%) | 15,768,000 |
14 May 2013 | HKD | 4.92 | 4.93 | 4.77 | 4.88 | 3.5923 | +0.01 (+0.21%) | 1,867,300 |
13 May 2013 | HKD | 4.79 | 4.96 | 4.74 | 4.87 | 3.5849 | +0.08 (+1.67%) | 6,253,574 |
10 May 2013 | HKD | 4.8 | 4.91 | 4.74 | 4.79 | 3.526 | +0.04 (+0.84%) | 5,236,800 |
9 May 2013 | HKD | 4.66 | 4.82 | 4.63 | 4.75 | 3.4966 | +0.12 (+2.59%) | 6,414,653 |
8 May 2013 | HKD | 4.64 | 4.69 | 4.55 | 4.63 | 3.4082 | -0.01 (-0.22%) | 1,664,800 |
7 May 2013 | HKD | 4.68 | 4.72 | 4.59 | 4.64 | 3.4156 | -0.06 (-1.28%) | 2,123,000 |
6 May 2013 | HKD | 4.66 | 4.7 | 4.62 | 4.7 | 3.4598 | +0.07 (+1.51%) | 1,333,400 |
3 May 2013 | HKD | 4.66 | 4.73 | 4.59 | 4.63 | 3.4082 | -0.01 (-0.22%) | 1,882,803 |
2 May 2013 | HKD | 4.68 | 4.68 | 4.6 | 4.64 | 3.4156 | -0.04 (-0.85%) | 1,680,688 |
1 May 2013 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 3.4451 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 4.58 | 4.71 | 4.58 | 4.68 | 3.4451 | +0.1 (+2.18%) | 6,217,854 |
29 Apr 2013 | HKD | 4.41 | 4.66 | 4.4 | 4.58 | 3.3714 | +0.21 (+4.81%) | 3,133,200 |
26 Apr 2013 | HKD | 4.68 | 4.73 | 4.28 | 4.37 | 3.2169 | -0.13 (-2.89%) | 8,673,000 |