Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2013 | HKD | 2.35 | 2.35 | 2.29 | 2.33 | 2.3206 | -0.05 (-2.10%) | 227,915 |
11 Jul 2013 | HKD | 2.34 | 2.4 | 2.34 | 2.38 | 2.3704 | +0.1 (+4.39%) | 152,613 |
10 Jul 2013 | HKD | 2.35 | 2.35 | 2.27 | 2.28 | 2.2708 | -0.05 (-2.15%) | 355,449 |
9 Jul 2013 | HKD | 2.31 | 2.36 | 2.29 | 2.33 | 2.3206 | -0.03 (-1.27%) | 153,742 |
8 Jul 2013 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.3505 | 0.0 (0.0%) | 15,203 |
5 Jul 2013 | HKD | 2.32 | 2.36 | 2.32 | 2.36 | 2.3505 | +0.01 (+0.43%) | 5,020 |
4 Jul 2013 | HKD | 2.33 | 2.39 | 2.28 | 2.35 | 2.3406 | 0.0 (0.0%) | 114,460 |
3 Jul 2013 | HKD | 2.38 | 2.38 | 2.35 | 2.35 | 2.3406 | -0.08 (-3.29%) | 59,414 |
2 Jul 2013 | HKD | 2.38 | 2.45 | 2.38 | 2.43 | 2.4202 | +0.01 (+0.41%) | 87,351 |
1 Jul 2013 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.4103 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 2.37 | 2.43 | 2.37 | 2.42 | 2.4103 | +0.06 (+2.54%) | 84,339 |
27 Jun 2013 | HKD | 2.52 | 2.52 | 2.35 | 2.36 | 2.3505 | -0.1 (-4.07%) | 298,198 |
26 Jun 2013 | HKD | 2.5 | 2.5 | 2.39 | 2.46 | 2.4501 | +0.06 (+2.50%) | 324,302 |
25 Jun 2013 | HKD | 2.53 | 2.53 | 2.34 | 2.4 | 2.3904 | -0.05 (-2.04%) | 557,238 |
24 Jun 2013 | HKD | 2.5 | 2.54 | 2.41 | 2.45 | 2.4402 | -0.08 (-3.16%) | 366,472 |
21 Jun 2013 | HKD | 2.49 | 2.53 | 2.44 | 2.53 | 2.5198 | -0.02 (-0.78%) | 321,290 |
20 Jun 2013 | HKD | 2.57 | 2.61 | 2.55 | 2.55 | 2.5398 | -0.1 (-3.77%) | 253,016 |
19 Jun 2013 | HKD | 2.68 | 2.7 | 2.65 | 2.65 | 2.6394 | -0.05 (-1.85%) | 249,000 |
18 Jun 2013 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.6892 | 0.0 (0.0%) | 109,440 |
17 Jun 2013 | HKD | 2.57 | 2.72 | 2.57 | 2.7 | 2.6892 | +0.03 (+1.12%) | 130,539 |
14 Jun 2013 | HKD | 2.66 | 2.68 | 2.6 | 2.67 | 2.6593 | +0.09 (+3.49%) | 197,870 |
13 Jun 2013 | HKD | 2.6 | 2.6 | 2.51 | 2.58 | 2.5696 | -0.06 (-2.27%) | 481,584 |
12 Jun 2013 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.6294 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 2.7 | 2.7 | 2.63 | 2.64 | 2.6294 | -0.07 (-2.58%) | 228,940 |
10 Jun 2013 | HKD | 2.73 | 2.74 | 2.7 | 2.71 | 2.6991 | +0.06 (+2.26%) | 256,405 |
7 Jun 2013 | HKD | 2.73 | 2.73 | 2.63 | 2.65 | 2.6394 | -0.03 (-1.12%) | 617,480 |
6 Jun 2013 | HKD | 2.65 | 2.71 | 2.63 | 2.68 | 2.6692 | -0.01 (-0.37%) | 602,419 |
5 Jun 2013 | HKD | 2.7 | 2.74 | 2.69 | 2.69 | 2.6792 | -0.01 (-0.37%) | 185,746 |
4 Jun 2013 | HKD | 2.68 | 2.7 | 2.68 | 2.7 | 2.6892 | +0.01 (+0.37%) | 143,577 |
3 Jun 2013 | HKD | 2.7 | 2.76 | 2.66 | 2.69 | 2.6792 | -0.03 (-1.10%) | 569,286 |