Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | HKD | 2.3 | 2.33 | 2.2 | 2.21 | 2.21 | -0.09 (-3.91%) | 2,706,000 |
22 May 2013 | HKD | 2.4 | 2.4 | 2.2 | 2.3 | 2.3 | -0.07 (-2.95%) | 3,120,000 |
21 May 2013 | HKD | 2.4 | 2.42 | 2.33 | 2.37 | 2.37 | -0.01 (-0.42%) | 2,752,000 |
20 May 2013 | HKD | 2.48 | 2.48 | 2.36 | 2.38 | 2.38 | -0.07 (-2.86%) | 4,164,000 |
17 May 2013 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2.4 | 2.48 | 2.3 | 2.45 | 2.45 | -0.22 (-8.24%) | 15,408,000 |
15 May 2013 | HKD | 2.68 | 2.75 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 6,656,000 |
14 May 2013 | HKD | 2.57 | 2.66 | 2.52 | 2.65 | 2.65 | +0.08 (+3.11%) | 8,684,000 |
13 May 2013 | HKD | 2.45 | 2.6 | 2.42 | 2.57 | 2.57 | +0.12 (+4.90%) | 6,320,000 |
10 May 2013 | HKD | 2.42 | 2.52 | 2.4 | 2.45 | 2.45 | +0.03 (+1.24%) | 2,884,000 |
9 May 2013 | HKD | 2.44 | 2.45 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 1,208,000 |
8 May 2013 | HKD | 2.56 | 2.56 | 2.38 | 2.41 | 2.41 | -0.12 (-4.74%) | 4,696,000 |
7 May 2013 | HKD | 2.5 | 2.56 | 2.46 | 2.53 | 2.53 | +0.06 (+2.43%) | 4,196,000 |
6 May 2013 | HKD | 2.37 | 2.48 | 2.35 | 2.47 | 2.47 | +0.13 (+5.56%) | 9,052,000 |
3 May 2013 | HKD | 2.41 | 2.41 | 2.32 | 2.34 | 2.34 | -0.05 (-2.09%) | 4,044,000 |
2 May 2013 | HKD | 2.2 | 2.39 | 2.17 | 2.39 | 2.39 | +0.17 (+7.66%) | 4,832,000 |
1 May 2013 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 2.15 | 2.28 | 2.14 | 2.22 | 2.22 | +0.09 (+4.23%) | 1,880,000 |
29 Apr 2013 | HKD | 2.16 | 2.2 | 2.1 | 2.13 | 2.13 | -0.08 (-3.62%) | 1,460,000 |
26 Apr 2013 | HKD | 2.24 | 2.28 | 2.19 | 2.21 | 2.21 | -0.06 (-2.64%) | 896,000 |
25 Apr 2013 | HKD | 2.2 | 2.35 | 2.18 | 2.27 | 2.27 | +0.08 (+3.65%) | 2,824,000 |
24 Apr 2013 | HKD | 2.15 | 2.21 | 2.1 | 2.19 | 2.19 | +0.09 (+4.29%) | 1,648,000 |
23 Apr 2013 | HKD | 2.16 | 2.16 | 2.02 | 2.1 | 2.1 | -0.08 (-3.67%) | 3,948,000 |
22 Apr 2013 | HKD | 2.15 | 2.19 | 2.08 | 2.18 | 2.18 | 0.0 (0.0%) | 1,976,000 |
19 Apr 2013 | HKD | 2.26 | 2.26 | 2.12 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,174,000 |
18 Apr 2013 | HKD | 2.26 | 2.34 | 2.15 | 2.2 | 2.2 | -0.08 (-3.51%) | 1,626,000 |
17 Apr 2013 | HKD | 2.39 | 2.39 | 2.28 | 2.28 | 2.28 | -0.1 (-4.20%) | 756,000 |
16 Apr 2013 | HKD | 2.26 | 2.39 | 2.17 | 2.38 | 2.38 | +0.08 (+3.48%) | 1,278,000 |
15 Apr 2013 | HKD | 2.3 | 2.33 | 2.25 | 2.3 | 2.3 | -0.07 (-2.95%) | 1,346,000 |
12 Apr 2013 | HKD | 2.42 | 2.44 | 2.36 | 2.37 | 2.37 | -0.05 (-2.07%) | 532,000 |