Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | HKD | 2.65 | 2.73 | 2.57 | 2.6 | 2.5107 | -0.1 (-3.70%) | 3,375,000 |
22 May 2013 | HKD | 2.69 | 2.72 | 2.65 | 2.7 | 2.6073 | -0.02 (-0.74%) | 356,000 |
21 May 2013 | HKD | 2.74 | 2.74 | 2.68 | 2.72 | 2.6266 | -0.01 (-0.37%) | 1,038,000 |
20 May 2013 | HKD | 2.76 | 2.77 | 2.71 | 2.73 | 2.6362 | 0.0 (0.0%) | 1,533,000 |
17 May 2013 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.6362 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2.65 | 2.75 | 2.64 | 2.73 | 2.6362 | +0.08 (+3.02%) | 1,126,000 |
15 May 2013 | HKD | 2.63 | 2.65 | 2.6 | 2.65 | 2.559 | +0.06 (+2.32%) | 679,000 |
14 May 2013 | HKD | 2.6 | 2.64 | 2.57 | 2.59 | 2.5011 | -0.04 (-1.52%) | 471,000 |
13 May 2013 | HKD | 2.61 | 2.66 | 2.6 | 2.63 | 2.5397 | +0.02 (+0.77%) | 1,255,000 |
10 May 2013 | HKD | 2.62 | 2.62 | 2.57 | 2.61 | 2.5204 | -0.01 (-0.38%) | 1,468,000 |
9 May 2013 | HKD | 2.72 | 2.72 | 2.61 | 2.62 | 2.53 | -0.03 (-1.13%) | 4,178,000 |
8 May 2013 | HKD | 2.52 | 2.69 | 2.52 | 2.65 | 2.559 | +0.13 (+5.16%) | 6,595,000 |
7 May 2013 | HKD | 2.5 | 2.52 | 2.44 | 2.52 | 2.4335 | +0.07 (+2.86%) | 827,000 |
6 May 2013 | HKD | 2.51 | 2.51 | 2.43 | 2.45 | 2.3659 | -0.04 (-1.61%) | 974,000 |
3 May 2013 | HKD | 2.52 | 2.52 | 2.48 | 2.49 | 2.4045 | 0.0 (0.0%) | 602,000 |
2 May 2013 | HKD | 2.55 | 2.55 | 2.45 | 2.49 | 2.4045 | -0.06 (-2.35%) | 712,000 |
1 May 2013 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.4624 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 2.44 | 2.56 | 2.43 | 2.55 | 2.4624 | +0.12 (+4.94%) | 802,000 |
29 Apr 2013 | HKD | 2.42 | 2.47 | 2.4 | 2.43 | 2.3466 | +0.01 (+0.41%) | 740,000 |
26 Apr 2013 | HKD | 2.48 | 2.49 | 2.41 | 2.42 | 2.3369 | -0.06 (-2.42%) | 1,470,000 |
25 Apr 2013 | HKD | 2.52 | 2.54 | 2.47 | 2.48 | 2.3948 | -0.05 (-1.98%) | 1,208,000 |
24 Apr 2013 | HKD | 2.49 | 2.55 | 2.47 | 2.53 | 2.4431 | +0.03 (+1.20%) | 1,282,000 |
23 Apr 2013 | HKD | 2.49 | 2.51 | 2.47 | 2.5 | 2.4141 | -0.01 (-0.40%) | 635,000 |
22 Apr 2013 | HKD | 2.55 | 2.55 | 2.49 | 2.51 | 2.4238 | -0.05 (-1.95%) | 1,238,000 |
19 Apr 2013 | HKD | 2.5 | 2.57 | 2.48 | 2.56 | 2.4721 | +0.05 (+1.99%) | 2,014,000 |
18 Apr 2013 | HKD | 2.55 | 2.57 | 2.48 | 2.51 | 2.4238 | -0.04 (-1.57%) | 1,982,000 |
17 Apr 2013 | HKD | 2.64 | 2.68 | 2.54 | 2.55 | 2.4624 | -0.09 (-3.41%) | 1,551,000 |
16 Apr 2013 | HKD | 2.64 | 2.69 | 2.56 | 2.64 | 2.5493 | -0.06 (-2.22%) | 675,000 |
15 Apr 2013 | HKD | 2.73 | 2.73 | 2.66 | 2.7 | 2.6073 | -0.02 (-0.74%) | 662,000 |
12 Apr 2013 | HKD | 2.75 | 2.8 | 2.69 | 2.72 | 2.6266 | +0.01 (+0.37%) | 743,000 |