Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2013 | HKD | 10.3 | 10.5 | 10.18 | 10.44 | 10.44 | +0.16 (+1.56%) | 8,021,500 |
27 Jun 2013 | HKD | 10.34 | 10.46 | 10.22 | 10.28 | 10.28 | 0.0 (0.0%) | 6,595,600 |
26 Jun 2013 | HKD | 10.06 | 10.34 | 10.06 | 10.28 | 10.28 | +0.46 (+4.68%) | 11,343,500 |
25 Jun 2013 | HKD | 10.02 | 10.16 | 9.56 | 9.82 | 9.82 | -0.28 (-2.77%) | 6,888,000 |
24 Jun 2013 | HKD | 10.2 | 10.26 | 10 | 10.1 | 10.1 | -0.2 (-1.94%) | 5,689,083 |
21 Jun 2013 | HKD | 10 | 10.4 | 9.87 | 10.3 | 10.3 | +0.1 (+0.98%) | 7,340,500 |
20 Jun 2013 | HKD | 10.3 | 10.34 | 10.1 | 10.2 | 10.2 | -0.2 (-1.92%) | 4,184,500 |
19 Jun 2013 | HKD | 10.42 | 10.42 | 10.34 | 10.4 | 10.4 | -0.02 (-0.19%) | 3,014,600 |
18 Jun 2013 | HKD | 10.4 | 10.46 | 10.34 | 10.42 | 10.42 | 0.0 (0.0%) | 2,971,000 |
17 Jun 2013 | HKD | 10.5 | 10.52 | 10.24 | 10.42 | 10.42 | -0.04 (-0.38%) | 5,760,000 |
14 Jun 2013 | HKD | 10.14 | 10.56 | 10.14 | 10.46 | 10.46 | +0.46 (+4.60%) | 32,146,500 |
13 Jun 2013 | HKD | 10.18 | 10.2 | 9.94 | 10 | 10 | -0.2 (-1.96%) | 15,741,500 |
12 Jun 2013 | HKD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 10.16 | 10.26 | 10.02 | 10.2 | 10.2 | +0.06 (+0.59%) | 14,017,500 |
10 Jun 2013 | HKD | 9.85 | 10.16 | 9.85 | 10.14 | 10.14 | +0.29 (+2.94%) | 6,801,260 |
7 Jun 2013 | HKD | 9.89 | 9.94 | 9.77 | 9.85 | 9.85 | -0.04 (-0.40%) | 3,580,000 |
6 Jun 2013 | HKD | 10 | 10 | 9.83 | 9.89 | 9.89 | -0.13 (-1.30%) | 9,886,000 |
5 Jun 2013 | HKD | 10.14 | 10.16 | 9.98 | 10.02 | 10.02 | -0.1 (-0.99%) | 7,250,500 |
4 Jun 2013 | HKD | 10.16 | 10.16 | 10.06 | 10.12 | 10.12 | +0.06 (+0.60%) | 10,993,000 |
3 Jun 2013 | HKD | 9.98 | 10.24 | 9.97 | 10.06 | 10.06 | +0.08 (+0.80%) | 22,867,600 |
31 May 2013 | HKD | 9.96 | 10.08 | 9.91 | 9.98 | 9.98 | +0.1 (+1.01%) | 12,642,000 |
30 May 2013 | HKD | 10.16 | 10.3 | 9.6 | 9.88 | 9.88 | -0.28 (-2.76%) | 39,969,500 |
29 May 2013 | HKD | 10.42 | 10.52 | 10 | 10.16 | 10.16 | -0.2 (-1.93%) | 45,438,480 |
28 May 2013 | HKD | 10.4 | 10.44 | 10.28 | 10.36 | 10.36 | -0.02 (-0.19%) | 22,010,500 |
27 May 2013 | HKD | 10.5 | 10.58 | 10.26 | 10.38 | 10.38 | -0.14 (-1.33%) | 26,904,000 |
24 May 2013 | HKD | 10.52 | 10.58 | 10.4 | 10.52 | 10.52 | +0.06 (+0.57%) | 38,177,500 |
23 May 2013 | HKD | 10.7 | 10.72 | 10.2 | 10.46 | 10.46 | 0.0 (0.0%) | 274,890,125 |