Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2013 | HKD | 10.36 | 10.4 | 10.3 | 10.38 | 10.38 | +0.08 (+0.78%) | 3,579,000 |
19 Jul 2013 | HKD | 10.36 | 10.36 | 10.28 | 10.3 | 10.3 | -0.04 (-0.39%) | 2,697,500 |
18 Jul 2013 | HKD | 10.3 | 10.4 | 10.28 | 10.34 | 10.34 | -0.02 (-0.19%) | 1,155,500 |
17 Jul 2013 | HKD | 10.26 | 10.36 | 10.24 | 10.36 | 10.36 | +0.02 (+0.19%) | 1,341,600 |
16 Jul 2013 | HKD | 10.36 | 10.44 | 10.26 | 10.34 | 10.34 | -0.04 (-0.39%) | 318,000 |
15 Jul 2013 | HKD | 10.28 | 10.4 | 10.24 | 10.38 | 10.38 | +0.1 (+0.97%) | 904,500 |
12 Jul 2013 | HKD | 10.3 | 10.32 | 10.1 | 10.28 | 10.28 | +0.02 (+0.19%) | 2,229,500 |
11 Jul 2013 | HKD | 10.02 | 10.28 | 10.02 | 10.26 | 10.26 | +0.18 (+1.79%) | 2,303,000 |
10 Jul 2013 | HKD | 10.02 | 10.16 | 9.92 | 10.08 | 10.08 | +0.04 (+0.40%) | 1,956,000 |
9 Jul 2013 | HKD | 10.04 | 10.18 | 9.97 | 10.04 | 10.04 | 0.0 (0.0%) | 1,676,600 |
8 Jul 2013 | HKD | 10.02 | 10.08 | 9.91 | 10.04 | 10.04 | -0.14 (-1.38%) | 1,036,000 |
5 Jul 2013 | HKD | 10.12 | 10.2 | 9.85 | 10.18 | 10.18 | +0.2 (+2.00%) | 3,933,000 |
4 Jul 2013 | HKD | 10.04 | 10.24 | 9.96 | 9.98 | 9.98 | 0.0 (0.0%) | 2,844,500 |
3 Jul 2013 | HKD | 10.4 | 10.4 | 9.97 | 9.98 | 9.98 | -0.44 (-4.22%) | 1,851,472 |
2 Jul 2013 | HKD | 10.48 | 10.5 | 10.32 | 10.42 | 10.42 | -0.02 (-0.19%) | 4,842,500 |
1 Jul 2013 | HKD | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
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 |