Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2013 | HKD | 2.26 | 2.38 | 2.26 | 2.37 | 2.2886 | +0.09 (+3.95%) | 683,000 |
3 Jul 2013 | HKD | 2.3 | 2.4 | 2.26 | 2.28 | 2.2017 | -0.09 (-3.80%) | 512,000 |
2 Jul 2013 | HKD | 2.38 | 2.4 | 2.3 | 2.37 | 2.2886 | -0.01 (-0.42%) | 904,000 |
1 Jul 2013 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.2983 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 2.3 | 2.39 | 2.28 | 2.38 | 2.2983 | +0.08 (+3.48%) | 858,000 |
27 Jun 2013 | HKD | 2.26 | 2.3 | 2.26 | 2.3 | 2.221 | +0.05 (+2.22%) | 473,000 |
26 Jun 2013 | HKD | 2.2 | 2.27 | 2.19 | 2.25 | 2.1727 | +0.07 (+3.21%) | 390,000 |
25 Jun 2013 | HKD | 2.22 | 2.22 | 2.12 | 2.18 | 2.1051 | -0.05 (-2.24%) | 583,000 |
24 Jun 2013 | HKD | 2.3 | 2.3 | 2.16 | 2.23 | 2.1534 | -0.08 (-3.46%) | 534,000 |
21 Jun 2013 | HKD | 2.25 | 2.31 | 2.25 | 2.31 | 2.2307 | -0.01 (-0.43%) | 641,000 |
20 Jun 2013 | HKD | 2.39 | 2.39 | 2.3 | 2.32 | 2.2403 | -0.06 (-2.52%) | 264,000 |
19 Jun 2013 | HKD | 2.36 | 2.4 | 2.32 | 2.38 | 2.2983 | -0.02 (-0.83%) | 654,000 |
18 Jun 2013 | HKD | 2.43 | 2.45 | 2.39 | 2.4 | 2.3176 | -0.02 (-0.83%) | 455,000 |
17 Jun 2013 | HKD | 2.4 | 2.45 | 2.34 | 2.42 | 2.3369 | -0.01 (-0.41%) | 824,000 |
14 Jun 2013 | HKD | 2.46 | 2.46 | 2.35 | 2.43 | 2.3466 | 0.0 (0.0%) | 402,000 |
13 Jun 2013 | HKD | 2.48 | 2.49 | 2.34 | 2.43 | 2.3466 | -0.04 (-1.62%) | 735,000 |
12 Jun 2013 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.3852 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 2.45 | 2.6 | 2.45 | 2.47 | 2.3852 | -0.01 (-0.40%) | 423,000 |
10 Jun 2013 | HKD | 2.52 | 2.53 | 2.47 | 2.48 | 2.3948 | -0.01 (-0.40%) | 412,000 |
7 Jun 2013 | HKD | 2.5 | 2.5 | 2.45 | 2.49 | 2.4045 | -0.01 (-0.40%) | 374,000 |
6 Jun 2013 | HKD | 2.5 | 2.54 | 2.45 | 2.5 | 2.4141 | -0.04 (-1.57%) | 947,000 |
5 Jun 2013 | HKD | 2.52 | 2.55 | 2.52 | 2.54 | 2.4528 | +0.02 (+0.79%) | 266,000 |
4 Jun 2013 | HKD | 2.56 | 2.6 | 2.49 | 2.52 | 2.4335 | 0.0 (0.0%) | 482,000 |
3 Jun 2013 | HKD | 2.62 | 2.62 | 2.51 | 2.52 | 2.4335 | -0.09 (-3.45%) | 819,000 |
31 May 2013 | HKD | 2.63 | 2.68 | 2.57 | 2.61 | 2.5204 | -0.04 (-1.51%) | 890,000 |
30 May 2013 | HKD | 2.67 | 2.72 | 2.6 | 2.65 | 2.559 | -0.17 (-6.03%) | 1,001,000 |
29 May 2013 | HKD | 2.8 | 2.86 | 2.72 | 2.82 | 2.7232 | +0.06 (+2.17%) | 3,534,000 |
28 May 2013 | HKD | 2.72 | 2.76 | 2.66 | 2.76 | 2.6652 | +0.06 (+2.22%) | 2,381,000 |
27 May 2013 | HKD | 2.6 | 2.7 | 2.6 | 2.7 | 2.6073 | +0.07 (+2.66%) | 1,135,000 |
24 May 2013 | HKD | 2.6 | 2.65 | 2.58 | 2.63 | 2.5397 | +0.03 (+1.15%) | 1,061,000 |