Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 5.25 | 5.43 | 5.17 | 5.4 | 5.4 | +0.13 (+2.47%) | 11,635,864 |
21 Aug 2013 | HKD | 5.23 | 5.29 | 5.13 | 5.27 | 5.27 | +0.11 (+2.13%) | 6,011,000 |
20 Aug 2013 | HKD | 5.41 | 5.41 | 5.15 | 5.16 | 5.16 | -0.24 (-4.44%) | 10,711,000 |
19 Aug 2013 | HKD | 5.2 | 5.41 | 5.12 | 5.4 | 5.4 | +0.21 (+4.05%) | 20,701,542 |
16 Aug 2013 | HKD | 5.2 | 5.21 | 5.05 | 5.19 | 5.19 | -0.02 (-0.38%) | 6,943,000 |
15 Aug 2013 | HKD | 5.37 | 5.38 | 5.18 | 5.21 | 5.21 | -0.16 (-2.98%) | 8,557,581 |
14 Aug 2013 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 5.28 | 5.38 | 5.15 | 5.37 | 5.37 | +0.09 (+1.70%) | 17,638,331 |
12 Aug 2013 | HKD | 5.08 | 5.29 | 5.03 | 5.28 | 5.28 | +0.24 (+4.76%) | 14,518,000 |
9 Aug 2013 | HKD | 5.06 | 5.07 | 5 | 5.04 | 5.04 | +0.03 (+0.60%) | 6,574,324 |
8 Aug 2013 | HKD | 4.99 | 5.09 | 4.93 | 5.01 | 5.01 | +0.1 (+2.04%) | 7,563,000 |
7 Aug 2013 | HKD | 5.11 | 5.14 | 4.9 | 4.91 | 4.91 | -0.22 (-4.29%) | 17,355,000 |
6 Aug 2013 | HKD | 5.4 | 5.4 | 5.04 | 5.13 | 5.13 | -0.4 (-7.23%) | 29,660,000 |
5 Aug 2013 | HKD | 5.55 | 5.6 | 5.43 | 5.53 | 5.53 | -0.02 (-0.36%) | 6,945,000 |
2 Aug 2013 | HKD | 5.5 | 5.64 | 5.34 | 5.55 | 5.55 | +0.06 (+1.09%) | 20,818,704 |
1 Aug 2013 | HKD | 4.98 | 5.56 | 4.98 | 5.49 | 5.49 | +0.58 (+11.81%) | 54,226,170 |
31 Jul 2013 | HKD | 4.96 | 4.98 | 4.84 | 4.91 | 4.91 | -0.08 (-1.60%) | 7,227,000 |
30 Jul 2013 | HKD | 4.9 | 4.99 | 4.87 | 4.99 | 4.99 | +0.03 (+0.60%) | 7,119,000 |
29 Jul 2013 | HKD | 5.01 | 5.01 | 4.86 | 4.96 | 4.96 | -0.05 (-1.00%) | 7,092,500 |
26 Jul 2013 | HKD | 4.95 | 5.1 | 4.93 | 5.01 | 5.01 | +0.09 (+1.83%) | 12,457,300 |
25 Jul 2013 | HKD | 4.95 | 4.97 | 4.87 | 4.92 | 4.92 | -0.03 (-0.61%) | 9,635,538 |
24 Jul 2013 | HKD | 4.9 | 4.98 | 4.86 | 4.95 | 4.95 | +0.04 (+0.81%) | 8,749,000 |
23 Jul 2013 | HKD | 4.75 | 4.91 | 4.73 | 4.91 | 4.91 | +0.04 (+0.82%) | 16,602,003 |
22 Jul 2013 | HKD | 4.95 | 4.96 | 4.77 | 4.87 | 4.87 | -0.05 (-1.02%) | 5,072,713 |
19 Jul 2013 | HKD | 4.92 | 4.99 | 4.88 | 4.92 | 4.92 | -0.04 (-0.81%) | 7,273,002 |
18 Jul 2013 | HKD | 5.06 | 5.15 | 4.92 | 4.96 | 4.96 | -0.1 (-1.98%) | 9,821,000 |
17 Jul 2013 | HKD | 4.99 | 5.11 | 4.94 | 5.06 | 5.06 | +0.09 (+1.81%) | 5,242,000 |
16 Jul 2013 | HKD | 5.05 | 5.05 | 4.91 | 4.97 | 4.97 | -0.08 (-1.58%) | 9,415,000 |
15 Jul 2013 | HKD | 5.06 | 5.13 | 5.01 | 5.05 | 5.05 | 0.0 (0.0%) | 3,970,000 |
12 Jul 2013 | HKD | 5.07 | 5.12 | 4.96 | 5.05 | 5.05 | 0.0 (0.0%) | 10,150,668 |