Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2013 | HKD | 29.35 | 30.2 | 29.35 | 30.15 | 30.15 | +0.7 (+2.38%) | 2,859,280 |
18 Apr 2013 | HKD | 29.25 | 29.9 | 29.25 | 29.45 | 29.45 | -0.5 (-1.67%) | 1,976,059 |
17 Apr 2013 | HKD | 30.15 | 30.2 | 29.75 | 29.95 | 29.95 | -0.1 (-0.33%) | 2,363,039 |
16 Apr 2013 | HKD | 29.5 | 30.45 | 29.3 | 30.05 | 30.05 | +0.3 (+1.01%) | 2,738,871 |
15 Apr 2013 | HKD | 30.25 | 30.25 | 29.65 | 29.75 | 29.75 | -0.3 (-1.00%) | 2,414,844 |
12 Apr 2013 | HKD | 30.2 | 30.5 | 30.05 | 30.05 | 30.05 | 0.0 (0.0%) | 1,648,719 |
11 Apr 2013 | HKD | 29.9 | 30.85 | 29.8 | 30.05 | 30.05 | +0.4 (+1.35%) | 2,160,797 |
10 Apr 2013 | HKD | 29.95 | 30 | 29.5 | 29.65 | 29.65 | -0.25 (-0.84%) | 2,229,130 |
9 Apr 2013 | HKD | 30.3 | 30.3 | 29.85 | 29.9 | 29.9 | -0.15 (-0.50%) | 2,298,148 |
8 Apr 2013 | HKD | 29.9 | 30.4 | 29.9 | 30.05 | 30.05 | 0.0 (0.0%) | 2,076,854 |
5 Apr 2013 | HKD | 31.1 | 31.1 | 30 | 30.05 | 30.05 | -1.1 (-3.53%) | 2,531,599 |
4 Apr 2013 | HKD | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 32.25 | 32.25 | 31.05 | 31.15 | 31.15 | 0.0 (0.0%) | 2,177,664 |
2 Apr 2013 | HKD | 30.5 | 31.2 | 30.4 | 31.15 | 31.15 | +0.6 (+1.96%) | 2,367,157 |
1 Apr 2013 | HKD | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 30.6 | 30.95 | 30.35 | 30.55 | 30.55 | -0.3 (-0.97%) | 1,253,014 |
27 Mar 2013 | HKD | 30.65 | 31.15 | 30.65 | 30.85 | 30.85 | -0.05 (-0.16%) | 1,258,333 |
26 Mar 2013 | HKD | 30.35 | 31 | 30.35 | 30.9 | 30.9 | +0.3 (+0.98%) | 1,605,327 |
25 Mar 2013 | HKD | 30.75 | 30.8 | 30.35 | 30.6 | 30.6 | 0.0 (0.0%) | 1,988,834 |
22 Mar 2013 | HKD | 30.3 | 30.95 | 30.3 | 30.6 | 30.6 | 0.0 (0.0%) | 1,789,813 |
21 Mar 2013 | HKD | 30.45 | 30.8 | 30.35 | 30.6 | 30.6 | -0.05 (-0.16%) | 1,729,427 |
20 Mar 2013 | HKD | 30.3 | 30.75 | 30.3 | 30.65 | 30.65 | -0.1 (-0.33%) | 2,787,678 |
19 Mar 2013 | HKD | 30.75 | 31.15 | 30.35 | 30.75 | 30.75 | -0.3 (-0.97%) | 2,079,341 |
18 Mar 2013 | HKD | 31.25 | 31.4 | 30.55 | 31.05 | 31.05 | -0.75 (-2.36%) | 3,716,874 |
15 Mar 2013 | HKD | 31.9 | 32.2 | 31.3 | 31.8 | 31.8 | +0.25 (+0.79%) | 9,531,944 |
14 Mar 2013 | HKD | 30.8 | 31.55 | 30.55 | 31.55 | 31.55 | +0.45 (+1.45%) | 2,937,286 |
13 Mar 2013 | HKD | 31.45 | 31.8 | 30.7 | 31.1 | 31.1 | -1.15 (-3.57%) | 3,573,563 |
12 Mar 2013 | HKD | 32.2 | 32.7 | 32.2 | 32.25 | 32.25 | 0.0 (0.0%) | 2,793,235 |
11 Mar 2013 | HKD | 32 | 32.45 | 32 | 32.25 | 32.25 | +0.1 (+0.31%) | 1,360,907 |