Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | HKD | 0.39 | 0.405 | 0.39 | 0.395 | 7.9 | 0.0 (0.0%) | 10,760,000 |
6 Jun 2013 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 7.9 | -0.015 (-3.66%) | 3,940,000 |
5 Jun 2013 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 8.2 | -0.01 (-2.38%) | 8,100,000 |
4 Jun 2013 | HKD | 0.425 | 0.425 | 0.41 | 0.42 | 8.4 | -0.005 (-1.18%) | 5,580,000 |
3 Jun 2013 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 8.5 | -0.01 (-2.30%) | 17,230,000 |
31 May 2013 | HKD | 0.385 | 0.445 | 0.385 | 0.435 | 8.7 | +0.05 (+12.99%) | 72,240,000 |
30 May 2013 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 7.7 | 0.0 (0.0%) | 4,330,000 |
29 May 2013 | HKD | 0.385 | 0.385 | 0.375 | 0.385 | 7.7 | 0.0 (0.0%) | 11,690,000 |
28 May 2013 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 7.7 | -0.005 (-1.28%) | 11,050,000 |
27 May 2013 | HKD | 0.405 | 0.405 | 0.375 | 0.39 | 7.8 | -0.015 (-3.70%) | 19,750,000 |
24 May 2013 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 8.1 | -0.005 (-1.22%) | 12,710,000 |
23 May 2013 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 8.2 | -0.01 (-2.38%) | 20,280,000 |
22 May 2013 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 8.4 | 0.0 (0.0%) | 21,510,000 |
21 May 2013 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 8.4 | -0.01 (-2.33%) | 6,960,000 |
20 May 2013 | HKD | 0.43 | 0.43 | 0.41 | 0.43 | 8.6 | -0.005 (-1.15%) | 35,490,000 |
17 May 2013 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 8.7 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.44 | 0.44 | 0.425 | 0.435 | 8.7 | -0.005 (-1.14%) | 18,465,000 |
15 May 2013 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 8.8 | 0.0 (0.0%) | 13,430,000 |
14 May 2013 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 8.8 | 0.0 (0.0%) | 8,240,000 |
13 May 2013 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 8.8 | 0.0 (0.0%) | 11,460,000 |
10 May 2013 | HKD | 0.445 | 0.445 | 0.43 | 0.44 | 8.8 | -0.005 (-1.12%) | 12,990,000 |
9 May 2013 | HKD | 0.445 | 0.445 | 0.435 | 0.445 | 8.9 | +0.005 (+1.14%) | 13,870,000 |
8 May 2013 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 8.8 | 0.0 (0.0%) | 13,610,000 |
7 May 2013 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 8.8 | -0.005 (-1.12%) | 13,380,000 |
6 May 2013 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 8.9 | -0.005 (-1.11%) | 7,840,000 |
3 May 2013 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 9 | 0.0 (0.0%) | 4,160,000 |
2 May 2013 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 9 | 0.0 (0.0%) | 4,850,000 |
1 May 2013 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 9 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 9 | -0.005 (-1.10%) | 12,430,000 |
29 Apr 2013 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 9.1 | +0.005 (+1.11%) | 18,030,000 |