Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2013 | HKD | 4.01 | 4.07 | 3.91 | 4.04 | 4.04 | +0.04 (+1%) | 9,780,500 |
2 May 2013 | HKD | 4 | 4.16 | 3.96 | 4 | 4 | -0.11 (-2.68%) | 14,243,250 |
1 May 2013 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 3.91 | 4.21 | 3.84 | 4.11 | 4.11 | +0.21 (+5.38%) | 21,936,500 |
29 Apr 2013 | HKD | 3.84 | 3.97 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 9,249,000 |
26 Apr 2013 | HKD | 3.9 | 3.97 | 3.74 | 3.85 | 3.85 | -0.05 (-1.28%) | 21,158,900 |
25 Apr 2013 | HKD | 3.87 | 4.08 | 3.79 | 3.9 | 3.9 | +0.02 (+0.52%) | 24,198,000 |
24 Apr 2013 | HKD | 3.3 | 4 | 3.26 | 3.88 | 3.88 | +0.82 (+26.80%) | 72,956,094 |
23 Apr 2013 | HKD | 3.03 | 3.16 | 3.03 | 3.06 | 3.06 | -0.09 (-2.86%) | 6,969,500 |
22 Apr 2013 | HKD | 2.91 | 3.19 | 2.85 | 3.15 | 3.15 | +0.31 (+10.92%) | 13,375,650 |
19 Apr 2013 | HKD | 2.66 | 2.86 | 2.58 | 2.84 | 2.84 | +0.21 (+7.98%) | 7,366,500 |
18 Apr 2013 | HKD | 2.65 | 2.73 | 2.55 | 2.63 | 2.63 | -0.02 (-0.75%) | 8,209,500 |
17 Apr 2013 | HKD | 2.54 | 2.77 | 2.52 | 2.65 | 2.65 | +0.11 (+4.33%) | 8,567,419 |
16 Apr 2013 | HKD | 2.56 | 2.56 | 2.5 | 2.54 | 2.54 | -0.08 (-3.05%) | 3,886,500 |
15 Apr 2013 | HKD | 2.64 | 2.69 | 2.54 | 2.62 | 2.62 | -0.03 (-1.13%) | 3,794,000 |
12 Apr 2013 | HKD | 2.46 | 2.67 | 2.45 | 2.65 | 2.65 | +0.2 (+8.16%) | 5,194,000 |
11 Apr 2013 | HKD | 2.4 | 2.49 | 2.4 | 2.45 | 2.45 | +0.04 (+1.66%) | 1,960,000 |
10 Apr 2013 | HKD | 2.37 | 2.45 | 2.37 | 2.41 | 2.41 | +0.04 (+1.69%) | 1,245,500 |
9 Apr 2013 | HKD | 2.33 | 2.42 | 2.29 | 2.37 | 2.37 | +0.1 (+4.41%) | 3,062,062 |
8 Apr 2013 | HKD | 2.3 | 2.32 | 2.24 | 2.27 | 2.27 | -0.07 (-2.99%) | 2,172,044 |
5 Apr 2013 | HKD | 2.28 | 2.36 | 2.25 | 2.34 | 2.34 | +0.06 (+2.63%) | 4,421,000 |
4 Apr 2013 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 2.28 | 2.31 | 2.22 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,277,000 |
2 Apr 2013 | HKD | 2.35 | 2.35 | 2.2 | 2.29 | 2.29 | -0.09 (-3.78%) | 1,698,500 |
1 Apr 2013 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.36 | 2.38 | 2.25 | 2.38 | 2.38 | 0.0 (0.0%) | 1,866,500 |
27 Mar 2013 | HKD | 2.34 | 2.4 | 2.27 | 2.38 | 2.38 | +0.04 (+1.71%) | 1,516,000 |
26 Mar 2013 | HKD | 2.27 | 2.34 | 2.11 | 2.34 | 2.34 | +0.07 (+3.08%) | 4,380,000 |
25 Mar 2013 | HKD | 2.48 | 2.48 | 2.25 | 2.27 | 2.27 | -0.22 (-8.84%) | 3,729,000 |