Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 4.92 | 5.06 | 4.85 | 5.05 | 5.05 | +0.21 (+4.34%) | 9,939,283 |
10 Jul 2013 | HKD | 4.84 | 4.93 | 4.68 | 4.84 | 4.84 | 0.0 (0.0%) | 6,470,000 |
9 Jul 2013 | HKD | 4.78 | 4.94 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 9,245,825 |
8 Jul 2013 | HKD | 4.6 | 4.99 | 4.48 | 4.78 | 4.78 | +0.15 (+3.24%) | 16,571,804 |
5 Jul 2013 | HKD | 4.48 | 4.68 | 4.48 | 4.63 | 4.63 | +0.17 (+3.81%) | 12,920,761 |
4 Jul 2013 | HKD | 4.48 | 4.59 | 4.31 | 4.46 | 4.46 | -0.03 (-0.67%) | 21,787,000 |
3 Jul 2013 | HKD | 4.84 | 4.91 | 4.43 | 4.49 | 4.49 | -0.38 (-7.80%) | 32,388,227 |
2 Jul 2013 | HKD | 5.04 | 5.17 | 4.82 | 4.87 | 4.87 | -0.17 (-3.37%) | 14,218,494 |
1 Jul 2013 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 4.96 | 5.12 | 4.87 | 5.04 | 5.04 | +0.08 (+1.61%) | 14,280,308 |
27 Jun 2013 | HKD | 5.15 | 5.19 | 4.92 | 4.96 | 4.96 | -0.02 (-0.40%) | 15,915,783 |
26 Jun 2013 | HKD | 4.72 | 4.99 | 4.7 | 4.98 | 4.98 | +0.4 (+8.73%) | 18,771,000 |
25 Jun 2013 | HKD | 4.64 | 4.67 | 4.3 | 4.58 | 4.58 | -0.06 (-1.29%) | 14,972,427 |
24 Jun 2013 | HKD | 4.56 | 4.71 | 4.51 | 4.64 | 4.64 | -0.09 (-1.90%) | 6,969,243 |
21 Jun 2013 | HKD | 4.52 | 4.77 | 4.5 | 4.73 | 4.73 | -0.04 (-0.84%) | 21,803,271 |
20 Jun 2013 | HKD | 4.95 | 4.95 | 4.77 | 4.77 | 4.77 | -0.25 (-4.98%) | 17,337,000 |
19 Jun 2013 | HKD | 5.14 | 5.14 | 4.95 | 5.02 | 5.02 | -0.1 (-1.95%) | 8,612,057 |
18 Jun 2013 | HKD | 5.03 | 5.13 | 4.96 | 5.12 | 5.12 | +0.08 (+1.59%) | 8,935,381 |
17 Jun 2013 | HKD | 5 | 5.15 | 5 | 5.04 | 5.04 | +0.04 (+0.80%) | 8,080,000 |
14 Jun 2013 | HKD | 4.84 | 5.08 | 4.84 | 5 | 5 | +0.2 (+4.17%) | 15,922,700 |
13 Jun 2013 | HKD | 4.9 | 4.91 | 4.61 | 4.8 | 4.8 | -0.12 (-2.44%) | 22,317,371 |
12 Jun 2013 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 5.14 | 5.14 | 4.89 | 4.92 | 4.92 | -0.22 (-4.28%) | 14,009,000 |
10 Jun 2013 | HKD | 5.16 | 5.2 | 5.07 | 5.14 | 5.14 | +0.06 (+1.18%) | 8,462,000 |
7 Jun 2013 | HKD | 5.04 | 5.24 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 16,776,005 |
6 Jun 2013 | HKD | 5.17 | 5.2 | 4.93 | 5.05 | 5.05 | -0.22 (-4.17%) | 25,968,000 |
5 Jun 2013 | HKD | 5.2 | 5.44 | 5.2 | 5.27 | 5.27 | -0.01 (-0.19%) | 20,919,304 |
4 Jun 2013 | HKD | 5.65 | 5.65 | 5.15 | 5.28 | 5.28 | -0.43 (-7.53%) | 54,061,440 |
3 Jun 2013 | HKD | 5.99 | 6.01 | 5.63 | 5.71 | 5.71 | -0.26 (-4.36%) | 25,427,776 |
31 May 2013 | HKD | 6.11 | 6.16 | 5.95 | 5.97 | 5.97 | -0.11 (-1.81%) | 10,201,902 |