Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2013 | HKD | 4.5 | 4.5 | 4.14 | 4.25 | 4.25 | -0.25 (-5.56%) | 7,779,000 |
31 May 2013 | HKD | 4.2 | 4.58 | 4.06 | 4.5 | 4.5 | +0.3 (+7.14%) | 8,181,201 |
30 May 2013 | HKD | 4.23 | 4.28 | 4.12 | 4.2 | 4.2 | -0.06 (-1.41%) | 10,499,000 |
29 May 2013 | HKD | 4.22 | 4.27 | 4.2 | 4.26 | 4.26 | -0.02 (-0.47%) | 823,000 |
28 May 2013 | HKD | 4.32 | 4.32 | 4.19 | 4.28 | 4.28 | +0.04 (+0.94%) | 2,476,000 |
27 May 2013 | HKD | 4.03 | 4.32 | 4.03 | 4.24 | 4.24 | +0.21 (+5.21%) | 1,702,000 |
24 May 2013 | HKD | 4.12 | 4.28 | 3.9 | 4.03 | 4.03 | -0.13 (-3.13%) | 2,622,000 |
23 May 2013 | HKD | 4.17 | 4.22 | 4.14 | 4.16 | 4.16 | -0.03 (-0.72%) | 3,026,000 |
22 May 2013 | HKD | 4.2 | 4.24 | 4.13 | 4.19 | 4.19 | +0.01 (+0.24%) | 2,695,000 |
21 May 2013 | HKD | 4.23 | 4.36 | 4.13 | 4.18 | 4.18 | -0.05 (-1.18%) | 2,288,000 |
20 May 2013 | HKD | 4.18 | 4.4 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 7,646,000 |
17 May 2013 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 4.15 | 4.18 | 4.11 | 4.17 | 4.17 | +0.02 (+0.48%) | 1,372,000 |
15 May 2013 | HKD | 4.21 | 4.21 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,719,000 |
14 May 2013 | HKD | 4.2 | 4.23 | 4.12 | 4.2 | 4.2 | -0.01 (-0.24%) | 21,763,051 |
13 May 2013 | HKD | 4.04 | 4.27 | 4.04 | 4.21 | 4.21 | +0.21 (+5.25%) | 12,223,000 |
10 May 2013 | HKD | 3.9 | 4.04 | 3.9 | 4 | 4 | +0.08 (+2.04%) | 3,634,000 |
9 May 2013 | HKD | 3.9 | 4.07 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,490,000 |
8 May 2013 | HKD | 3.85 | 3.93 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 3,580,000 |
7 May 2013 | HKD | 3.88 | 3.9 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 2,694,000 |
6 May 2013 | HKD | 3.87 | 3.88 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 1,183,000 |
3 May 2013 | HKD | 3.8 | 3.81 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 1,186,000 |
2 May 2013 | HKD | 3.8 | 3.85 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,185,000 |
1 May 2013 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 3.85 | 3.88 | 3.78 | 3.82 | 3.82 | -0.03 (-0.78%) | 1,198,000 |
29 Apr 2013 | HKD | 3.94 | 3.94 | 3.75 | 3.85 | 3.85 | -0.05 (-1.28%) | 1,038,000 |
26 Apr 2013 | HKD | 3.91 | 3.96 | 3.85 | 3.9 | 3.9 | -0.06 (-1.52%) | 197,000 |
25 Apr 2013 | HKD | 3.9 | 3.98 | 3.85 | 3.96 | 3.96 | +0.11 (+2.86%) | 1,702,000 |
24 Apr 2013 | HKD | 3.9 | 3.9 | 3.8 | 3.85 | 3.85 | +0.06 (+1.58%) | 1,651,000 |
23 Apr 2013 | HKD | 4 | 4 | 3.78 | 3.79 | 3.79 | +0.02 (+0.53%) | 1,145,000 |