Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | HKD | 20.25 | 20.7501 | 19.25 | 19.25 | 17.9677 | -1 (-4.94%) | 38,955 |
22 Apr 2013 | HKD | 19.7499 | 20.5 | 17.75 | 20.25 | 18.9011 | +0.5 (+2.53%) | 85,388 |
19 Apr 2013 | HKD | 20.5 | 20.5 | 19.7499 | 19.7499 | 18.4343 | -1 (-4.82%) | 37,155 |
18 Apr 2013 | HKD | 20.25 | 21 | 19.5 | 20.7501 | 19.3679 | 0.0 (0.0%) | 139,278 |
17 Apr 2013 | HKD | 17.75 | 21.5 | 17.75 | 20.7501 | 19.3679 | +3.25 (+18.57%) | 417,533 |
16 Apr 2013 | HKD | 17.5001 | 18 | 17.25 | 17.5001 | 16.3344 | 0.0 (0.0%) | 25,027 |
15 Apr 2013 | HKD | 17.25 | 17.75 | 17.25 | 17.5001 | 16.3344 | 0.0 (0.0%) | 31,220 |
12 Apr 2013 | HKD | 17.75 | 18 | 17.25 | 17.5001 | 16.3344 | -0.25 (-1.41%) | 198,398 |
11 Apr 2013 | HKD | 17.75 | 18.25 | 17 | 17.75 | 16.5676 | 0.0 (0.0%) | 130,407 |
10 Apr 2013 | HKD | 18.25 | 18.25 | 17.5001 | 17.75 | 16.5676 | 0.0 (0.0%) | 53,697 |
9 Apr 2013 | HKD | 17 | 18 | 17 | 17.75 | 16.5676 | +0.75 (+4.41%) | 124,836 |
8 Apr 2013 | HKD | 17.5001 | 17.75 | 16.25 | 17 | 15.8676 | -0.5 (-2.86%) | 196,446 |
5 Apr 2013 | HKD | 18.75 | 19.25 | 17.25 | 17.5001 | 16.3344 | -2 (-10.26%) | 39,812 |
4 Apr 2013 | HKD | 19.5 | 19.5 | 19.5 | 19.5 | 18.2011 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 19.5 | 19.5 | 18.75 | 19.5 | 18.2011 | +0.5 (+2.63%) | 9,042 |
2 Apr 2013 | HKD | 18.75 | 19.7499 | 18.5 | 19 | 17.7344 | 0.0 (0.0%) | 60,254 |
1 Apr 2013 | HKD | 19 | 19 | 19 | 19 | 17.7344 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 19 | 19 | 19 | 19 | 17.7344 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 19.5 | 20 | 19 | 19 | 17.7344 | -1 (-5%) | 131,478 |
27 Mar 2013 | HKD | 20 | 20.7501 | 19.5 | 20 | 18.6678 | -0.25 (-1.23%) | 61,668 |
26 Mar 2013 | HKD | 19.7499 | 20.25 | 19.5 | 20.25 | 18.9011 | +0.25 (+1.25%) | 58,454 |
25 Mar 2013 | HKD | 20.7501 | 21.25 | 18.75 | 20 | 18.6678 | -1 (-4.76%) | 242,964 |
22 Mar 2013 | HKD | 21 | 22 | 20.5 | 21 | 19.6011 | -0.5 (-2.33%) | 255,842 |
21 Mar 2013 | HKD | 21.75 | 23.2501 | 20.7501 | 21.5 | 20.0678 | 0.0 (0.0%) | 368,379 |
20 Mar 2013 | HKD | 20.7501 | 22 | 20.25 | 21.5 | 20.0678 | +0.25 (+1.18%) | 292,483 |
19 Mar 2013 | HKD | 22 | 22.75 | 20.7501 | 21.25 | 19.8345 | -0.25 (-1.16%) | 330,495 |
18 Mar 2013 | HKD | 24.5 | 26 | 20.7501 | 21.5 | 20.0678 | -3 (-12.24%) | 831,209 |
15 Mar 2013 | HKD | 21 | 25.0001 | 20.7501 | 24.5 | 22.868 | +3 (+13.95%) | 831,046 |
14 Mar 2013 | HKD | 21.25 | 22.2499 | 19.7499 | 21.5 | 20.0678 | +0.25 (+1.18%) | 616,807 |
13 Mar 2013 | HKD | 22.5 | 23.9999 | 21 | 21.25 | 19.8345 | -0.5 (-2.30%) | 955,787 |