Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 4.5 | 4.5 | 4.31 | 4.37 | 4.37 | -0.15 (-3.32%) | 1,108,000 |
29 May 2013 | HKD | 4.52 | 4.68 | 4.41 | 4.52 | 4.52 | 0.0 (0.0%) | 536,000 |
28 May 2013 | HKD | 4.44 | 4.58 | 4.44 | 4.52 | 4.52 | 0.0 (0.0%) | 260,000 |
27 May 2013 | HKD | 4.6 | 4.68 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 404,000 |
24 May 2013 | HKD | 4.52 | 4.74 | 4.52 | 4.52 | 4.52 | +0.05 (+1.12%) | 648,000 |
23 May 2013 | HKD | 4.6 | 4.65 | 4.26 | 4.47 | 4.47 | -0.09 (-1.97%) | 458,000 |
22 May 2013 | HKD | 4.65 | 4.79 | 4.55 | 4.56 | 4.56 | -0.09 (-1.94%) | 272,000 |
21 May 2013 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
20 May 2013 | HKD | 4.7 | 4.8 | 4.65 | 4.65 | 4.65 | -0.09 (-1.90%) | 1,038,000 |
17 May 2013 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 4.65 | 4.74 | 4.53 | 4.74 | 4.74 | +0.09 (+1.94%) | 422,000 |
15 May 2013 | HKD | 4.49 | 4.65 | 4.31 | 4.65 | 4.65 | +0.28 (+6.41%) | 1,514,000 |
14 May 2013 | HKD | 4.5 | 4.93 | 4.37 | 4.37 | 4.37 | -0.08 (-1.80%) | 326,000 |
13 May 2013 | HKD | 4.4 | 4.45 | 4.3 | 4.45 | 4.45 | +0.04 (+0.91%) | 278,000 |
10 May 2013 | HKD | 4.4 | 4.44 | 4.31 | 4.41 | 4.41 | +0.05 (+1.15%) | 486,000 |
9 May 2013 | HKD | 4.27 | 4.45 | 4.27 | 4.36 | 4.36 | +0.06 (+1.40%) | 514,000 |
8 May 2013 | HKD | 4.4 | 4.44 | 4.28 | 4.3 | 4.3 | +0.02 (+0.47%) | 568,000 |
7 May 2013 | HKD | 4.13 | 4.35 | 4.03 | 4.28 | 4.28 | +0.15 (+3.63%) | 1,346,000 |
6 May 2013 | HKD | 4 | 4.15 | 3.98 | 4.13 | 4.13 | +0.25 (+6.44%) | 1,276,000 |
3 May 2013 | HKD | 3.93 | 3.96 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 438,000 |
2 May 2013 | HKD | 3.9 | 3.93 | 3.84 | 3.91 | 3.91 | -0.02 (-0.51%) | 352,000 |
1 May 2013 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 3.83 | 4 | 3.83 | 3.93 | 3.93 | +0.16 (+4.24%) | 230,000 |
29 Apr 2013 | HKD | 3.92 | 3.93 | 3.77 | 3.77 | 3.77 | -0.08 (-2.08%) | 330,000 |
26 Apr 2013 | HKD | 3.8 | 3.92 | 3.72 | 3.85 | 3.85 | +0.08 (+2.12%) | 246,000 |
25 Apr 2013 | HKD | 3.85 | 3.9 | 3.71 | 3.77 | 3.77 | -0.08 (-2.08%) | 314,000 |
24 Apr 2013 | HKD | 3.75 | 3.86 | 3.75 | 3.85 | 3.85 | +0.1 (+2.67%) | 616,000 |
23 Apr 2013 | HKD | 3.72 | 3.75 | 3.65 | 3.75 | 3.75 | 0.0 (0.0%) | 478,000 |
22 Apr 2013 | HKD | 3.63 | 3.78 | 3.63 | 3.75 | 3.75 | +0.06 (+1.63%) | 128,000 |
19 Apr 2013 | HKD | 3.55 | 3.75 | 3.55 | 3.69 | 3.69 | +0.19 (+5.43%) | 524,000 |