Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2013 | HKD | 0.132 | 0.133 | 0.129 | 0.13 | 2.08 | -0.003 (-2.26%) | 12,600,000 |
8 May 2013 | HKD | 0.134 | 0.135 | 0.132 | 0.133 | 2.128 | 0.0 (0.0%) | 12,340,000 |
7 May 2013 | HKD | 0.135 | 0.137 | 0.132 | 0.133 | 2.128 | -0.002 (-1.48%) | 23,800,000 |
6 May 2013 | HKD | 0.137 | 0.137 | 0.134 | 0.135 | 2.16 | 0.0 (0.0%) | 14,740,000 |
3 May 2013 | HKD | 0.136 | 0.136 | 0.134 | 0.135 | 2.16 | -0.001 (-0.74%) | 12,000,000 |
2 May 2013 | HKD | 0.133 | 0.139 | 0.133 | 0.136 | 2.176 | -0.004 (-2.86%) | 31,408,000 |
1 May 2013 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 2.24 | +0.004 (+2.94%) | 0 |
30 Apr 2013 | HKD | 0.139 | 0.14 | 0.135 | 0.136 | 2.176 | -0.002 (-1.45%) | 11,300,000 |
29 Apr 2013 | HKD | 0.137 | 0.138 | 0.135 | 0.138 | 2.208 | +0.004 (+2.99%) | 13,236,000 |
26 Apr 2013 | HKD | 0.138 | 0.14 | 0.133 | 0.134 | 2.144 | -0.002 (-1.47%) | 19,320,000 |
25 Apr 2013 | HKD | 0.138 | 0.139 | 0.133 | 0.136 | 2.176 | -0.002 (-1.45%) | 15,620,945 |
24 Apr 2013 | HKD | 0.139 | 0.143 | 0.138 | 0.138 | 2.208 | 0.0 (0.0%) | 12,860,000 |
23 Apr 2013 | HKD | 0.135 | 0.146 | 0.133 | 0.138 | 2.208 | +0.005 (+3.76%) | 44,875,000 |
22 Apr 2013 | HKD | 0.131 | 0.136 | 0.128 | 0.133 | 2.128 | +0.003 (+2.31%) | 34,830,000 |
19 Apr 2013 | HKD | 0.129 | 0.131 | 0.128 | 0.13 | 2.08 | -0.003 (-2.26%) | 18,320,000 |
18 Apr 2013 | HKD | 0.131 | 0.135 | 0.128 | 0.133 | 2.128 | +0.001 (+0.76%) | 29,835,000 |
17 Apr 2013 | HKD | 0.13 | 0.134 | 0.127 | 0.132 | 2.112 | +0.001 (+0.76%) | 17,380,000 |
16 Apr 2013 | HKD | 0.129 | 0.133 | 0.127 | 0.131 | 2.096 | +0.002 (+1.55%) | 34,020,000 |
15 Apr 2013 | HKD | 0.128 | 0.13 | 0.12 | 0.129 | 2.064 | +0.001 (+0.78%) | 32,040,000 |
12 Apr 2013 | HKD | 0.123 | 0.128 | 0.12 | 0.128 | 2.048 | +0.006 (+4.92%) | 28,340,000 |
11 Apr 2013 | HKD | 0.122 | 0.123 | 0.12 | 0.122 | 1.952 | 0.0 (0.0%) | 32,422,000 |
10 Apr 2013 | HKD | 0.12 | 0.122 | 0.12 | 0.122 | 1.952 | +0.002 (+1.67%) | 18,550,000 |
9 Apr 2013 | HKD | 0.119 | 0.121 | 0.118 | 0.12 | 1.92 | +0.001 (+0.84%) | 23,620,000 |
8 Apr 2013 | HKD | 0.119 | 0.119 | 0.117 | 0.119 | 1.904 | 0.0 (0.0%) | 12,300,000 |
5 Apr 2013 | HKD | 0.122 | 0.122 | 0.117 | 0.119 | 1.904 | -0.001 (-0.83%) | 16,394,000 |
4 Apr 2013 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.92 | -0.002 (-1.64%) | 0 |
3 Apr 2013 | HKD | 0.123 | 0.123 | 0.121 | 0.122 | 1.952 | -0.001 (-0.81%) | 28,460,000 |
2 Apr 2013 | HKD | 0.125 | 0.125 | 0.12 | 0.123 | 1.968 | +0.003 (+2.50%) | 31,780,000 |
1 Apr 2013 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.92 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.92 | -0.002 (-1.64%) | 0 |