Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2013 | HKD | 16.54 | 16.74 | 16.5 | 16.56 | 16.56 | +0.04 (+0.24%) | 1,023,500 |
18 Apr 2013 | HKD | 16.68 | 16.82 | 16.42 | 16.52 | 16.52 | -0.16 (-0.96%) | 2,239,900 |
17 Apr 2013 | HKD | 16.68 | 16.84 | 16.52 | 16.68 | 16.68 | +0.16 (+0.97%) | 3,700,790 |
16 Apr 2013 | HKD | 16.72 | 16.88 | 16.5 | 16.52 | 16.52 | -0.22 (-1.31%) | 3,350,478 |
15 Apr 2013 | HKD | 16.8 | 16.82 | 16.54 | 16.74 | 16.74 | 0.0 (0.0%) | 1,774,700 |
12 Apr 2013 | HKD | 16.84 | 16.92 | 16.6 | 16.74 | 16.74 | -0.1 (-0.59%) | 1,331,700 |
11 Apr 2013 | HKD | 17 | 17.14 | 16.7 | 16.84 | 16.84 | -0.2 (-1.17%) | 1,135,900 |
10 Apr 2013 | HKD | 16.84 | 17.06 | 16.62 | 17.04 | 17.04 | +0.26 (+1.55%) | 2,531,500 |
9 Apr 2013 | HKD | 17.24 | 17.34 | 16.62 | 16.78 | 16.78 | -0.52 (-3.01%) | 1,535,064 |
8 Apr 2013 | HKD | 17.36 | 17.8 | 17.28 | 17.3 | 17.3 | -0.02 (-0.12%) | 1,114,900 |
5 Apr 2013 | HKD | 17.26 | 17.84 | 17 | 17.32 | 17.32 | +0.22 (+1.29%) | 2,799,100 |
4 Apr 2013 | HKD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 17.24 | 17.26 | 16.98 | 17.1 | 17.1 | 0.0 (0.0%) | 2,439,100 |
2 Apr 2013 | HKD | 17.2 | 17.26 | 16.82 | 17.1 | 17.1 | +0.02 (+0.12%) | 1,650,500 |
1 Apr 2013 | HKD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 16.82 | 17.14 | 16.42 | 17.08 | 17.08 | +0.18 (+1.07%) | 1,014,800 |
27 Mar 2013 | HKD | 16.86 | 16.98 | 16.42 | 16.9 | 16.9 | +0.14 (+0.84%) | 1,265,500 |
26 Mar 2013 | HKD | 17.26 | 17.26 | 16.74 | 16.76 | 16.76 | -0.26 (-1.53%) | 761,115 |
25 Mar 2013 | HKD | 17.14 | 17.22 | 16.82 | 17.02 | 17.02 | -0.14 (-0.82%) | 527,400 |
22 Mar 2013 | HKD | 17.14 | 17.24 | 16.6 | 17.16 | 17.16 | +0.04 (+0.23%) | 2,494,278 |
21 Mar 2013 | HKD | 17.1 | 17.24 | 17.04 | 17.12 | 17.12 | 0.0 (0.0%) | 1,418,200 |
20 Mar 2013 | HKD | 17 | 17.18 | 16.92 | 17.12 | 17.12 | +0.26 (+1.54%) | 729,918 |
19 Mar 2013 | HKD | 16.88 | 17 | 16.8 | 16.86 | 16.86 | -0.02 (-0.12%) | 939,600 |
18 Mar 2013 | HKD | 16.62 | 17.06 | 16.5 | 16.88 | 16.88 | +0.02 (+0.12%) | 902,679 |
15 Mar 2013 | HKD | 17.1 | 17.2 | 16.64 | 16.86 | 16.86 | -0.32 (-1.86%) | 1,506,100 |
14 Mar 2013 | HKD | 16.6 | 17.2 | 16.6 | 17.18 | 17.18 | +0.32 (+1.90%) | 883,700 |
13 Mar 2013 | HKD | 17.3 | 17.3 | 16.58 | 16.86 | 16.86 | -0.42 (-2.43%) | 1,013,000 |
12 Mar 2013 | HKD | 17.02 | 17.54 | 17.02 | 17.28 | 17.28 | +0.18 (+1.05%) | 2,190,857 |
11 Mar 2013 | HKD | 17.66 | 17.7 | 17.08 | 17.1 | 17.1 | -0.6 (-3.39%) | 968,400 |