Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2013 | HKD | 18.54 | 18.62 | 18.24 | 18.34 | 18.34 | -0.2 (-1.08%) | 2,584,850 |
1 May 2013 | HKD | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 18.4 | 18.68 | 18.24 | 18.54 | 18.54 | +0.32 (+1.76%) | 5,272,116 |
29 Apr 2013 | HKD | 18.38 | 18.5 | 17.96 | 18.22 | 18.22 | -0.26 (-1.41%) | 4,569,500 |
26 Apr 2013 | HKD | 18.26 | 18.58 | 18.04 | 18.48 | 18.48 | +0.36 (+1.99%) | 5,443,500 |
25 Apr 2013 | HKD | 18.38 | 18.54 | 18.02 | 18.12 | 18.12 | -0.52 (-2.79%) | 5,155,016 |
24 Apr 2013 | HKD | 18.6 | 18.66 | 18.24 | 18.64 | 18.64 | +0.46 (+2.53%) | 11,143,010 |
23 Apr 2013 | HKD | 18.2 | 18.46 | 17.84 | 18.18 | 18.18 | +0.04 (+0.22%) | 5,649,509 |
22 Apr 2013 | HKD | 17.92 | 18.26 | 17.82 | 18.14 | 18.14 | +0.44 (+2.49%) | 5,782,000 |
19 Apr 2013 | HKD | 17.7 | 18.2 | 17.58 | 17.7 | 17.7 | -0.2 (-1.12%) | 2,555,000 |
18 Apr 2013 | HKD | 18.02 | 18.1 | 17.8 | 17.9 | 17.9 | -0.34 (-1.86%) | 4,772,000 |
17 Apr 2013 | HKD | 18.46 | 18.5 | 18.16 | 18.24 | 18.24 | 0.0 (0.0%) | 2,885,119 |
16 Apr 2013 | HKD | 17.7 | 18.48 | 17.32 | 18.24 | 18.24 | +0.14 (+0.77%) | 5,838,999 |
15 Apr 2013 | HKD | 18.88 | 18.88 | 17.92 | 18.1 | 18.1 | -0.62 (-3.31%) | 4,308,553 |
12 Apr 2013 | HKD | 18.9 | 19 | 18.6 | 18.72 | 18.72 | -0.14 (-0.74%) | 3,478,344 |
11 Apr 2013 | HKD | 18.8 | 19.1 | 18.68 | 18.86 | 18.86 | +0.38 (+2.06%) | 4,187,500 |
10 Apr 2013 | HKD | 18.8 | 18.96 | 18.3 | 18.48 | 18.48 | -0.26 (-1.39%) | 2,484,669 |
9 Apr 2013 | HKD | 18.2 | 18.78 | 18 | 18.74 | 18.74 | +0.98 (+5.52%) | 3,593,000 |
8 Apr 2013 | HKD | 18 | 18 | 17.56 | 17.76 | 17.76 | -0.28 (-1.55%) | 7,432,000 |
5 Apr 2013 | HKD | 18.72 | 18.72 | 17.94 | 18.04 | 18.04 | -0.72 (-3.84%) | 6,195,000 |
4 Apr 2013 | HKD | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 18.86 | 19.18 | 18.3 | 18.76 | 18.76 | -0.08 (-0.42%) | 5,960,500 |
2 Apr 2013 | HKD | 18.8 | 18.88 | 18.38 | 18.84 | 18.84 | -0.06 (-0.32%) | 6,365,412 |
1 Apr 2013 | HKD | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 19.2 | 19.2 | 18.68 | 18.9 | 18.9 | -0.32 (-1.66%) | 5,243,478 |
27 Mar 2013 | HKD | 18.88 | 19.6 | 18.84 | 19.22 | 19.22 | +0.52 (+2.78%) | 9,330,950 |
26 Mar 2013 | HKD | 18.66 | 19.18 | 18.5 | 18.7 | 18.7 | +0.4 (+2.19%) | 11,951,350 |
25 Mar 2013 | HKD | 18.76 | 18.76 | 18.18 | 18.3 | 18.3 | -0.12 (-0.65%) | 27,574,090 |
22 Mar 2013 | HKD | 17.5 | 18.62 | 17.42 | 18.42 | 18.42 | +0.72 (+4.07%) | 14,069,000 |