Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2013 | HKD | 0.44 | 0.45 | 0.435 | 0.45 | 9 | +0.005 (+1.12%) | 9,230,000 |
25 Apr 2013 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 8.9 | -0.005 (-1.11%) | 8,260,000 |
24 Apr 2013 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 9 | 0.0 (0.0%) | 8,420,000 |
23 Apr 2013 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 9 | 0.0 (0.0%) | 5,230,011 |
22 Apr 2013 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 9 | -0.005 (-1.10%) | 13,200,000 |
19 Apr 2013 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 9.1 | 0.0 (0.0%) | 6,105,000 |
18 Apr 2013 | HKD | 0.445 | 0.455 | 0.435 | 0.455 | 9.1 | +0.005 (+1.11%) | 10,300,000 |
17 Apr 2013 | HKD | 0.45 | 0.465 | 0.445 | 0.45 | 9 | 0.0 (0.0%) | 15,270,000 |
16 Apr 2013 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 9 | 0.0 (0.0%) | 9,830,000 |
15 Apr 2013 | HKD | 0.46 | 0.465 | 0.45 | 0.45 | 9 | -0.02 (-4.26%) | 14,020,000 |
12 Apr 2013 | HKD | 0.465 | 0.475 | 0.445 | 0.47 | 9.4 | 0.0 (0.0%) | 40,740,000 |
11 Apr 2013 | HKD | 0.47 | 0.475 | 0.46 | 0.47 | 9.4 | 0.0 (0.0%) | 30,110,000 |
10 Apr 2013 | HKD | 0.455 | 0.47 | 0.45 | 0.47 | 9.4 | +0.015 (+3.30%) | 15,910,000 |
9 Apr 2013 | HKD | 0.47 | 0.48 | 0.45 | 0.455 | 9.1 | -0.02 (-4.21%) | 25,440,000 |
8 Apr 2013 | HKD | 0.475 | 0.48 | 0.445 | 0.475 | 9.5 | -0.005 (-1.04%) | 21,150,000 |
5 Apr 2013 | HKD | 0.47 | 0.48 | 0.43 | 0.48 | 9.6 | 0.0 (0.0%) | 61,370,000 |
4 Apr 2013 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 9.6 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 0.495 | 0.495 | 0.46 | 0.48 | 9.6 | -0.015 (-3.03%) | 18,520,000 |
2 Apr 2013 | HKD | 0.51 | 0.52 | 0.485 | 0.495 | 9.9 | -0.025 (-4.81%) | 33,020,000 |
1 Apr 2013 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 10.4 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 10.4 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 10.4 | 0.0 (0.0%) | 8,990,000 |
27 Mar 2013 | HKD | 0.49 | 0.53 | 0.49 | 0.52 | 10.4 | +0.02 (+4%) | 14,940,000 |
26 Mar 2013 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 10 | 0.0 (0.0%) | 7,800,000 |
25 Mar 2013 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 10 | +0.005 (+1.01%) | 11,650,000 |
22 Mar 2013 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 9.9 | -0.005 (-1%) | 4,640,000 |
21 Mar 2013 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 10 | 0.0 (0.0%) | 11,220,000 |
20 Mar 2013 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 10 | 0.0 (0.0%) | 3,140,000 |
19 Mar 2013 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 10 | 0.0 (0.0%) | 5,540,000 |
18 Mar 2013 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 10 | -0.01 (-1.96%) | 17,249,252 |