Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2013 | HKD | 0.76 | 0.8 | 0.74 | 0.8 | 0.8 | +0.04 (+5.26%) | 7,590,000 |
5 Jun 2013 | HKD | 0.73 | 0.81 | 0.72 | 0.76 | 0.76 | +0.03 (+4.11%) | 9,808,000 |
4 Jun 2013 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,378,000 |
3 Jun 2013 | HKD | 0.73 | 0.75 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 6,926,000 |
31 May 2013 | HKD | 0.79 | 0.82 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 31,864,000 |
30 May 2013 | HKD | 0.76 | 0.78 | 0.71 | 0.77 | 0.77 | +0.01 (+1.32%) | 34,510,000 |
29 May 2013 | HKD | 0.65 | 0.76 | 0.65 | 0.76 | 0.76 | +0.13 (+20.63%) | 35,416,000 |
28 May 2013 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 4,112,000 |
27 May 2013 | HKD | 0.66 | 0.67 | 0.6 | 0.64 | 0.64 | -0.02 (-3.03%) | 16,684,000 |
24 May 2013 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 2,082,000 |
23 May 2013 | HKD | 0.69 | 0.7 | 0.63 | 0.66 | 0.66 | -0.03 (-4.35%) | 9,048,000 |
22 May 2013 | HKD | 0.71 | 0.71 | 0.65 | 0.69 | 0.69 | -0.02 (-2.82%) | 4,734,000 |
21 May 2013 | HKD | 0.72 | 0.76 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 15,546,000 |
20 May 2013 | HKD | 0.63 | 0.73 | 0.63 | 0.71 | 0.71 | +0.08 (+12.70%) | 16,805,000 |
17 May 2013 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.66 | 0.68 | 0.6 | 0.63 | 0.63 | -0.03 (-4.55%) | 9,810,000 |
15 May 2013 | HKD | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 4,492,000 |
14 May 2013 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,122,000 |
13 May 2013 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 2,042,000 |
10 May 2013 | HKD | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 5,132,000 |
9 May 2013 | HKD | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | +0.03 (+4.69%) | 6,848,000 |
8 May 2013 | HKD | 0.64 | 0.69 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 8,000,000 |
7 May 2013 | HKD | 0.56 | 0.66 | 0.56 | 0.65 | 0.65 | +0.09 (+16.07%) | 18,878,000 |
6 May 2013 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 3,862,000 |
3 May 2013 | HKD | 0.53 | 0.6 | 0.52 | 0.56 | 0.56 | +0.03 (+5.66%) | 13,196,000 |
2 May 2013 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 1,992,000 |
1 May 2013 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 4,110,000 |
29 Apr 2013 | HKD | 0.5 | 0.55 | 0.5 | 0.54 | 0.54 | +0.045 (+9.09%) | 4,808,000 |
26 Apr 2013 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 2,994,000 |