Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | -0.01 (-0.44%) | 690,520 |
17 Apr 2013 | HKD | 2.26 | 2.35 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 1,617,767 |
16 Apr 2013 | HKD | 2.24 | 2.3 | 2.22 | 2.29 | 2.29 | +0.03 (+1.33%) | 528,240 |
15 Apr 2013 | HKD | 2.27 | 2.3 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 957,480 |
12 Apr 2013 | HKD | 2.33 | 2.35 | 2.26 | 2.27 | 2.27 | -0.06 (-2.58%) | 1,838,884 |
11 Apr 2013 | HKD | 2.3 | 2.38 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 1,401,400 |
10 Apr 2013 | HKD | 2.35 | 2.35 | 2.28 | 2.33 | 2.33 | +0.05 (+2.19%) | 2,380,000 |
9 Apr 2013 | HKD | 2.18 | 2.29 | 2.18 | 2.28 | 2.28 | +0.1 (+4.59%) | 1,279,560 |
8 Apr 2013 | HKD | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 744,320 |
5 Apr 2013 | HKD | 2.27 | 2.27 | 2.2 | 2.22 | 2.22 | -0.05 (-2.20%) | 1,523,960 |
4 Apr 2013 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 2.3 | 2.32 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 962,000 |
2 Apr 2013 | HKD | 2.29 | 2.34 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,311,400 |
1 Apr 2013 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | -0.04 (-1.72%) | 598,483 |
27 Mar 2013 | HKD | 2.32 | 2.35 | 2.3 | 2.33 | 2.33 | -0.02 (-0.85%) | 599,640 |
26 Mar 2013 | HKD | 2.31 | 2.35 | 2.23 | 2.35 | 2.35 | +0.03 (+1.29%) | 1,281,000 |
25 Mar 2013 | HKD | 2.31 | 2.35 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 970,080 |
22 Mar 2013 | HKD | 2.3 | 2.32 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 370,960 |
21 Mar 2013 | HKD | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 762,000 |
20 Mar 2013 | HKD | 2.35 | 2.35 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 766,000 |
19 Mar 2013 | HKD | 2.28 | 2.31 | 2.28 | 2.3 | 2.3 | +0.03 (+1.32%) | 1,054,320 |
18 Mar 2013 | HKD | 2.29 | 2.31 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 1,601,698 |
15 Mar 2013 | HKD | 2.34 | 2.37 | 2.28 | 2.3 | 2.3 | -0.05 (-2.13%) | 1,327,396 |
14 Mar 2013 | HKD | 2.28 | 2.36 | 2.27 | 2.35 | 2.35 | +0.04 (+1.73%) | 1,902,040 |
13 Mar 2013 | HKD | 2.32 | 2.35 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 1,105,480 |
12 Mar 2013 | HKD | 2.34 | 2.43 | 2.33 | 2.34 | 2.34 | 0.0 (0.0%) | 2,405,000 |
11 Mar 2013 | HKD | 2.36 | 2.39 | 2.34 | 2.34 | 2.34 | -0.06 (-2.50%) | 1,487,560 |
8 Mar 2013 | HKD | 2.47 | 2.47 | 2.39 | 2.4 | 2.4 | -0.09 (-3.61%) | 1,835,320 |