Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2013 | HKD | 4.47 | 4.62 | 4.45 | 4.5 | 3.3125 | +0.03 (+0.67%) | 2,926,600 |
24 Apr 2013 | HKD | 4.46 | 4.5 | 4.38 | 4.47 | 3.2905 | +0.01 (+0.22%) | 1,022,600 |
23 Apr 2013 | HKD | 4.46 | 4.54 | 4.39 | 4.46 | 3.2831 | +0.01 (+0.22%) | 2,942,600 |
22 Apr 2013 | HKD | 4.39 | 4.46 | 4.36 | 4.45 | 3.2757 | +0.09 (+2.06%) | 545,912 |
19 Apr 2013 | HKD | 4.3 | 4.4 | 4.3 | 4.36 | 3.2095 | +0.05 (+1.16%) | 915,602 |
18 Apr 2013 | HKD | 4.29 | 4.51 | 4.27 | 4.31 | 3.1727 | -0.13 (-2.93%) | 2,687,002 |
17 Apr 2013 | HKD | 4.22 | 4.53 | 4.21 | 4.44 | 3.2684 | +0.24 (+5.71%) | 4,451,200 |
16 Apr 2013 | HKD | 4.05 | 4.25 | 4.04 | 4.2 | 3.0917 | +0.02 (+0.48%) | 1,405,200 |
15 Apr 2013 | HKD | 4.4 | 4.47 | 4.12 | 4.18 | 3.077 | -0.22 (-5.00%) | 2,455,801 |
12 Apr 2013 | HKD | 4.4 | 4.49 | 4.35 | 4.4 | 3.2389 | +0.07 (+1.62%) | 1,502,600 |
11 Apr 2013 | HKD | 4.38 | 4.4 | 4.3 | 4.33 | 3.1874 | +0.04 (+0.93%) | 1,665,263 |
10 Apr 2013 | HKD | 4.36 | 4.4 | 4.25 | 4.29 | 3.158 | +0.04 (+0.94%) | 1,738,000 |
9 Apr 2013 | HKD | 4.24 | 4.31 | 4.16 | 4.25 | 3.1285 | +0.1 (+2.41%) | 2,832,816 |
8 Apr 2013 | HKD | 4.04 | 4.34 | 4 | 4.15 | 3.0549 | 0.0 (0.0%) | 2,567,000 |
5 Apr 2013 | HKD | 4.22 | 4.28 | 3.91 | 4.15 | 3.0549 | -0.14 (-3.26%) | 5,994,400 |
4 Apr 2013 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 3.158 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 4.43 | 4.45 | 4.25 | 4.29 | 3.158 | -0.06 (-1.38%) | 2,657,800 |
2 Apr 2013 | HKD | 4.56 | 4.63 | 4.35 | 4.35 | 3.2021 | -0.3 (-6.45%) | 3,529,802 |
1 Apr 2013 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 3.423 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 3.423 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 4.69 | 4.7 | 4.53 | 4.65 | 3.423 | -0.05 (-1.06%) | 1,946,340 |
27 Mar 2013 | HKD | 4.66 | 4.74 | 4.55 | 4.7 | 3.4598 | 0.0 (0.0%) | 5,196,000 |
26 Mar 2013 | HKD | 4.9 | 4.94 | 4.66 | 4.7 | 3.4598 | -0.13 (-2.69%) | 13,168,400 |
25 Mar 2013 | HKD | 4.57 | 4.9 | 4.57 | 4.83 | 3.5555 | +0.25 (+5.46%) | 12,071,200 |
22 Mar 2013 | HKD | 4.46 | 4.59 | 4.41 | 4.58 | 3.3714 | +0.12 (+2.69%) | 4,807,200 |
21 Mar 2013 | HKD | 4.42 | 4.47 | 4.35 | 4.46 | 3.2831 | +0.04 (+0.90%) | 2,441,263 |
20 Mar 2013 | HKD | 4.2 | 4.42 | 4.2 | 4.42 | 3.2537 | +0.22 (+5.24%) | 5,011,419 |
19 Mar 2013 | HKD | 4.21 | 4.25 | 4.12 | 4.2 | 3.0917 | -0.01 (-0.24%) | 1,475,800 |
18 Mar 2013 | HKD | 4.28 | 4.3 | 4.17 | 4.21 | 3.0991 | -0.21 (-4.75%) | 2,478,202 |
15 Mar 2013 | HKD | 4.38 | 4.43 | 4.22 | 4.42 | 3.2537 | 0.0 (0.0%) | 4,022,059 |