Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 4.78 | 4.85 | 4.5 | 4.76 | 4.76 | -0.18 (-3.64%) | 163,852,984 |
29 May 2013 | HKD | 4.81 | 5 | 4.74 | 4.94 | 4.94 | +0.13 (+2.70%) | 3,217,600 |
28 May 2013 | HKD | 4.75 | 4.81 | 4.74 | 4.81 | 4.81 | +0.09 (+1.91%) | 2,273,000 |
27 May 2013 | HKD | 4.7 | 4.74 | 4.67 | 4.72 | 4.72 | +0.01 (+0.21%) | 1,607,000 |
24 May 2013 | HKD | 4.73 | 4.75 | 4.67 | 4.71 | 4.71 | +0.02 (+0.43%) | 4,988,500 |
23 May 2013 | HKD | 4.7 | 4.74 | 4.67 | 4.69 | 4.69 | +0.02 (+0.43%) | 1,553,000 |
22 May 2013 | HKD | 4.8 | 4.8 | 4.61 | 4.67 | 4.67 | -0.1 (-2.10%) | 615,000 |
21 May 2013 | HKD | 4.91 | 4.91 | 4.67 | 4.77 | 4.77 | -0.18 (-3.64%) | 2,290,000 |
20 May 2013 | HKD | 4.85 | 4.99 | 4.76 | 4.95 | 4.95 | +0.16 (+3.34%) | 1,805,220 |
17 May 2013 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 4.71 | 4.81 | 4.7 | 4.79 | 4.79 | +0.08 (+1.70%) | 2,058,000 |
15 May 2013 | HKD | 4.65 | 4.8 | 4.57 | 4.71 | 4.71 | +0.12 (+2.61%) | 7,596,000 |
14 May 2013 | HKD | 4.7 | 4.7 | 4.58 | 4.59 | 4.59 | -0.13 (-2.75%) | 3,213,000 |
13 May 2013 | HKD | 4.9 | 4.9 | 4.66 | 4.72 | 4.72 | -0.21 (-4.26%) | 3,992,000 |
10 May 2013 | HKD | 4.93 | 4.96 | 4.87 | 4.93 | 4.93 | 0.0 (0.0%) | 430,000 |
9 May 2013 | HKD | 4.94 | 4.95 | 4.89 | 4.93 | 4.93 | -0.01 (-0.20%) | 300,000 |
8 May 2013 | HKD | 4.86 | 5.02 | 4.8 | 4.94 | 4.94 | +0.07 (+1.44%) | 2,189,000 |
7 May 2013 | HKD | 4.8 | 4.88 | 4.75 | 4.87 | 4.87 | +0.11 (+2.31%) | 1,391,100 |
6 May 2013 | HKD | 4.77 | 4.79 | 4.65 | 4.76 | 4.76 | 0.0 (0.0%) | 2,284,000 |
3 May 2013 | HKD | 4.64 | 4.86 | 4.64 | 4.76 | 4.76 | +0.18 (+3.93%) | 1,690,508 |
2 May 2013 | HKD | 4.64 | 4.7 | 4.56 | 4.58 | 4.58 | -0.06 (-1.29%) | 6,278,000 |
1 May 2013 | HKD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 4.7 | 4.7 | 4.57 | 4.64 | 4.64 | -0.12 (-2.52%) | 2,036,000 |
29 Apr 2013 | HKD | 4.74 | 4.8 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 423,465 |
26 Apr 2013 | HKD | 4.68 | 4.88 | 4.67 | 4.76 | 4.76 | +0.06 (+1.28%) | 979,800 |
25 Apr 2013 | HKD | 4.9 | 4.92 | 4.61 | 4.7 | 4.7 | -0.16 (-3.29%) | 2,633,000 |
24 Apr 2013 | HKD | 4.89 | 4.95 | 4.84 | 4.86 | 4.86 | -0.02 (-0.41%) | 2,134,000 |
23 Apr 2013 | HKD | 4.9 | 4.92 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 3,934,600 |
22 Apr 2013 | HKD | 4.97 | 4.97 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 2,259,000 |
19 Apr 2013 | HKD | 4.87 | 4.99 | 4.87 | 4.91 | 4.91 | -0.02 (-0.41%) | 1,911,002 |