Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2013 | HKD | 2.78 | 2.8 | 2.7 | 2.71 | 2.6169 | -0.07 (-2.52%) | 1,144,000 |
10 Apr 2013 | HKD | 2.75 | 2.83 | 2.71 | 2.78 | 2.6845 | +0.03 (+1.09%) | 2,069,000 |
9 Apr 2013 | HKD | 2.61 | 2.76 | 2.61 | 2.75 | 2.6556 | +0.17 (+6.59%) | 5,508,000 |
8 Apr 2013 | HKD | 2.49 | 2.59 | 2.47 | 2.58 | 2.4914 | +0.07 (+2.79%) | 1,294,000 |
5 Apr 2013 | HKD | 2.59 | 2.6 | 2.48 | 2.51 | 2.4238 | -0.07 (-2.71%) | 2,274,000 |
4 Apr 2013 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.4914 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 2.39 | 2.59 | 2.38 | 2.58 | 2.4914 | +0.17 (+7.05%) | 3,260,000 |
2 Apr 2013 | HKD | 2.47 | 2.61 | 2.38 | 2.41 | 2.3272 | -0.07 (-2.82%) | 4,511,000 |
1 Apr 2013 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.3948 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.3948 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.32 | 2.62 | 2.26 | 2.48 | 2.3948 | +0.26 (+11.71%) | 14,772,000 |
27 Mar 2013 | HKD | 2.2 | 2.22 | 2.16 | 2.22 | 2.1438 | +0.02 (+0.91%) | 240,000 |
26 Mar 2013 | HKD | 2.16 | 2.2 | 2.16 | 2.2 | 2.1245 | +0.04 (+1.85%) | 178,000 |
25 Mar 2013 | HKD | 2.15 | 2.16 | 2.13 | 2.16 | 2.0858 | 0.0 (0.0%) | 234,000 |
22 Mar 2013 | HKD | 2.16 | 2.16 | 2.12 | 2.16 | 2.0858 | 0.0 (0.0%) | 242,000 |
21 Mar 2013 | HKD | 2.11 | 2.17 | 2.1 | 2.16 | 2.0858 | +0.06 (+2.86%) | 152,000 |
20 Mar 2013 | HKD | 2.11 | 2.11 | 2.1 | 2.1 | 2.0279 | 0.0 (0.0%) | 363,000 |
19 Mar 2013 | HKD | 2.11 | 2.11 | 2.1 | 2.1 | 2.0279 | -0.04 (-1.87%) | 53,000 |
18 Mar 2013 | HKD | 2.22 | 2.23 | 2.09 | 2.14 | 2.0665 | -0.02 (-0.93%) | 1,036,000 |
15 Mar 2013 | HKD | 2.18 | 2.25 | 2.15 | 2.16 | 2.0858 | -0.02 (-0.92%) | 495,000 |
14 Mar 2013 | HKD | 2.1 | 2.2 | 2.08 | 2.18 | 2.1051 | +0.02 (+0.93%) | 465,000 |
13 Mar 2013 | HKD | 2.1 | 2.16 | 2.1 | 2.16 | 2.0858 | -0.01 (-0.46%) | 119,000 |
12 Mar 2013 | HKD | 2.17 | 2.23 | 2.1 | 2.17 | 2.0955 | 0.0 (0.0%) | 1,122,000 |
11 Mar 2013 | HKD | 2.18 | 2.19 | 2.17 | 2.17 | 2.0955 | -0.03 (-1.36%) | 149,000 |
8 Mar 2013 | HKD | 2.2 | 2.2 | 2.17 | 2.2 | 2.1245 | -0.01 (-0.45%) | 578,000 |
7 Mar 2013 | HKD | 2.23 | 2.25 | 2.18 | 2.21 | 2.1341 | 0.0 (0.0%) | 220,000 |
6 Mar 2013 | HKD | 2.2 | 2.21 | 2.2 | 2.21 | 2.1341 | +0.01 (+0.45%) | 423,000 |
5 Mar 2013 | HKD | 2.18 | 2.26 | 2.16 | 2.2 | 2.1245 | 0.0 (0.0%) | 739,000 |
4 Mar 2013 | HKD | 2.25 | 2.25 | 2.2 | 2.2 | 2.1245 | -0.07 (-3.08%) | 203,000 |
1 Mar 2013 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.192 | -0.02 (-0.87%) | 8,000 |