Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2013 | HKD | 3.7 | 3.81 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 14,987,805 |
24 Apr 2013 | HKD | 3.72 | 3.73 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 7,698,958 |
23 Apr 2013 | HKD | 3.77 | 3.77 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 7,456,925 |
22 Apr 2013 | HKD | 3.7 | 3.77 | 3.65 | 3.73 | 3.73 | +0.05 (+1.36%) | 8,562,300 |
19 Apr 2013 | HKD | 3.55 | 3.7 | 3.53 | 3.68 | 3.68 | +0.16 (+4.55%) | 13,237,194 |
18 Apr 2013 | HKD | 3.53 | 3.59 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 11,979,209 |
17 Apr 2013 | HKD | 3.67 | 3.67 | 3.51 | 3.57 | 3.57 | -0.07 (-1.92%) | 17,724,697 |
16 Apr 2013 | HKD | 3.65 | 3.68 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 8,448,884 |
15 Apr 2013 | HKD | 3.7 | 3.75 | 3.65 | 3.66 | 3.66 | -0.09 (-2.40%) | 8,842,293 |
12 Apr 2013 | HKD | 3.82 | 3.84 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 12,662,253 |
11 Apr 2013 | HKD | 3.96 | 3.96 | 3.8 | 3.8 | 3.8 | -0.03 (-0.78%) | 8,732,274 |
10 Apr 2013 | HKD | 3.78 | 3.83 | 3.76 | 3.83 | 3.83 | +0.08 (+2.13%) | 5,925,410 |
9 Apr 2013 | HKD | 3.75 | 3.81 | 3.75 | 3.75 | 3.75 | +0.04 (+1.08%) | 6,667,801 |
8 Apr 2013 | HKD | 3.67 | 3.75 | 3.66 | 3.71 | 3.71 | +0.01 (+0.27%) | 8,273,975 |
5 Apr 2013 | HKD | 3.8 | 3.83 | 3.64 | 3.7 | 3.7 | -0.11 (-2.89%) | 13,390,253 |
4 Apr 2013 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 3.95 | 3.95 | 3.8 | 3.81 | 3.81 | -0.12 (-3.05%) | 13,826,356 |
2 Apr 2013 | HKD | 4 | 4.08 | 3.82 | 3.93 | 3.93 | -0.07 (-1.75%) | 13,647,914 |
1 Apr 2013 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 4.02 | 4.05 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 8,080,481 |
27 Mar 2013 | HKD | 4.18 | 4.18 | 3.95 | 4.05 | 4.05 | -0.14 (-3.34%) | 16,430,385 |
26 Mar 2013 | HKD | 4.14 | 4.21 | 4.1 | 4.19 | 4.19 | +0.05 (+1.21%) | 11,335,939 |
25 Mar 2013 | HKD | 4.1 | 4.15 | 4.08 | 4.14 | 4.14 | +0.06 (+1.47%) | 4,678,000 |
22 Mar 2013 | HKD | 4.1 | 4.15 | 4.05 | 4.08 | 4.08 | -0.05 (-1.21%) | 8,511,296 |
21 Mar 2013 | HKD | 4.14 | 4.15 | 4.05 | 4.13 | 4.13 | -0.02 (-0.48%) | 8,466,500 |
20 Mar 2013 | HKD | 4.08 | 4.15 | 4.01 | 4.15 | 4.15 | +0.07 (+1.72%) | 14,432,005 |
19 Mar 2013 | HKD | 4.1 | 4.14 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 12,892,825 |
18 Mar 2013 | HKD | 4.2 | 4.22 | 4.05 | 4.1 | 4.1 | -0.12 (-2.84%) | 12,393,782 |
15 Mar 2013 | HKD | 4.24 | 4.4 | 4.16 | 4.22 | 4.22 | -0.06 (-1.40%) | 84,803,866 |