Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 4.89 | 4.96 | 4.86 | 4.93 | 4.93 | 0.0 (0.0%) | 165,002 |
17 Apr 2013 | HKD | 4.95 | 5.01 | 4.88 | 4.93 | 4.93 | -0.01 (-0.20%) | 2,239,000 |
16 Apr 2013 | HKD | 4.88 | 4.96 | 4.88 | 4.94 | 4.94 | +0.03 (+0.61%) | 3,443,900 |
15 Apr 2013 | HKD | 4.94 | 4.99 | 4.88 | 4.91 | 4.91 | +0.01 (+0.20%) | 3,222,001 |
12 Apr 2013 | HKD | 4.88 | 4.95 | 4.88 | 4.9 | 4.9 | -0.04 (-0.81%) | 3,004,000 |
11 Apr 2013 | HKD | 4.9 | 4.96 | 4.84 | 4.94 | 4.94 | -0.09 (-1.79%) | 2,848,003 |
10 Apr 2013 | HKD | 4.96 | 5.04 | 4.94 | 5.03 | 5.03 | +0.03 (+0.60%) | 623,925 |
9 Apr 2013 | HKD | 5.08 | 5.08 | 4.92 | 5 | 5 | -0.08 (-1.57%) | 1,772,016 |
8 Apr 2013 | HKD | 5.15 | 5.15 | 5.03 | 5.08 | 5.08 | -0.05 (-0.97%) | 2,646,000 |
5 Apr 2013 | HKD | 5.15 | 5.23 | 5.08 | 5.13 | 5.13 | -0.04 (-0.77%) | 3,118,000 |
4 Apr 2013 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 5.2 | 5.23 | 5.03 | 5.17 | 5.17 | +0.15 (+2.99%) | 982,467 |
2 Apr 2013 | HKD | 5.03 | 5.16 | 4.98 | 5.02 | 5.02 | -0.18 (-3.46%) | 946,002 |
1 Apr 2013 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 5.17 | 5.28 | 4.8 | 5.2 | 5.2 | -0.09 (-1.70%) | 720,000 |
27 Mar 2013 | HKD | 5.28 | 5.3 | 5.18 | 5.29 | 5.29 | +0.08 (+1.54%) | 232,000 |
26 Mar 2013 | HKD | 5.28 | 5.3 | 5.12 | 5.21 | 5.21 | +0.04 (+0.77%) | 1,396,000 |
25 Mar 2013 | HKD | 5.15 | 5.3 | 5.09 | 5.17 | 5.17 | +0.11 (+2.17%) | 1,992,000 |
22 Mar 2013 | HKD | 5.04 | 5.13 | 5.04 | 5.06 | 5.06 | +0.02 (+0.40%) | 818,111 |
21 Mar 2013 | HKD | 5.14 | 5.24 | 5 | 5.04 | 5.04 | +0.03 (+0.60%) | 1,176,000 |
20 Mar 2013 | HKD | 4.95 | 5.12 | 4.93 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,568,005 |
19 Mar 2013 | HKD | 4.93 | 5.05 | 4.8 | 5 | 5 | +0.04 (+0.81%) | 1,031,000 |
18 Mar 2013 | HKD | 5.01 | 5.01 | 4.87 | 4.96 | 4.96 | 0.0 (0.0%) | 2,337,002 |
15 Mar 2013 | HKD | 4.96 | 5.05 | 4.85 | 4.96 | 4.96 | 0.0 (0.0%) | 1,815,000 |
14 Mar 2013 | HKD | 4.6 | 4.98 | 4.6 | 4.96 | 4.96 | -0.04 (-0.80%) | 2,978,030 |
13 Mar 2013 | HKD | 5.07 | 5.45 | 4.92 | 5 | 5 | -0.1 (-1.96%) | 1,543,790 |
12 Mar 2013 | HKD | 5.01 | 5.1 | 4.98 | 5.1 | 5.1 | +0.14 (+2.82%) | 1,261,000 |
11 Mar 2013 | HKD | 5.06 | 5.06 | 4.95 | 4.96 | 4.96 | -0.05 (-1.00%) | 603,000 |
8 Mar 2013 | HKD | 4.98 | 5.01 | 4.96 | 5.01 | 5.01 | +0.07 (+1.42%) | 1,172,930 |