Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 10.66 | 10.74 | 10.56 | 10.72 | 10.72 | +0.14 (+1.32%) | 4,200,500 |
10 Jul 2013 | HKD | 10.74 | 10.74 | 10.54 | 10.58 | 10.58 | -0.2 (-1.86%) | 8,831,500 |
9 Jul 2013 | HKD | 10.86 | 10.86 | 10.66 | 10.78 | 10.78 | 0.0 (0.0%) | 3,649,040 |
8 Jul 2013 | HKD | 11.2 | 11.2 | 10.72 | 10.78 | 10.78 | -0.22 (-2%) | 3,937,500 |
5 Jul 2013 | HKD | 11 | 11 | 10.88 | 11 | 11 | +0.1 (+0.92%) | 2,613,645 |
4 Jul 2013 | HKD | 11 | 11 | 10.86 | 10.9 | 10.9 | +0.06 (+0.55%) | 2,570,302 |
3 Jul 2013 | HKD | 11.1 | 11.22 | 10.76 | 10.84 | 10.84 | -0.3 (-2.69%) | 4,593,734 |
2 Jul 2013 | HKD | 11.3 | 11.3 | 11.04 | 11.14 | 11.14 | -0.08 (-0.71%) | 4,386,328 |
1 Jul 2013 | HKD | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 11 | 11.22 | 10.96 | 11.22 | 11.22 | +0.16 (+1.45%) | 7,209,762 |
27 Jun 2013 | HKD | 10.96 | 11.08 | 10.84 | 11.06 | 11.06 | +0.16 (+1.47%) | 6,480,174 |
26 Jun 2013 | HKD | 10.54 | 10.96 | 10.52 | 10.9 | 10.9 | +0.4 (+3.81%) | 5,875,000 |
25 Jun 2013 | HKD | 10.5 | 10.6 | 10.42 | 10.5 | 10.5 | -0.02 (-0.19%) | 4,110,596 |
24 Jun 2013 | HKD | 10.82 | 10.82 | 10.46 | 10.52 | 10.52 | -0.3 (-2.77%) | 8,191,117 |
21 Jun 2013 | HKD | 10.46 | 10.82 | 10.46 | 10.82 | 10.82 | +0.14 (+1.31%) | 4,741,976 |
20 Jun 2013 | HKD | 10.94 | 10.94 | 10.4 | 10.68 | 10.68 | -0.26 (-2.38%) | 3,839,850 |
19 Jun 2013 | HKD | 11.02 | 11.02 | 10.9 | 10.94 | 10.94 | -0.08 (-0.73%) | 3,529,278 |
18 Jun 2013 | HKD | 10.9 | 11.02 | 10.9 | 11.02 | 11.02 | +0.08 (+0.73%) | 4,848,984 |
17 Jun 2013 | HKD | 10.74 | 10.98 | 10.74 | 10.94 | 10.94 | +0.32 (+3.01%) | 4,314,000 |
14 Jun 2013 | HKD | 10.74 | 10.74 | 10.34 | 10.62 | 10.62 | -0.04 (-0.38%) | 2,211,000 |
13 Jun 2013 | HKD | 10.58 | 10.84 | 10.56 | 10.66 | 10.66 | +0.1 (+0.95%) | 4,671,769 |
12 Jun 2013 | HKD | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 10.8 | 10.8 | 10.38 | 10.56 | 10.56 | -0.22 (-2.04%) | 5,736,000 |
10 Jun 2013 | HKD | 11 | 11 | 10.6 | 10.78 | 10.78 | -0.08 (-0.74%) | 2,594,000 |
7 Jun 2013 | HKD | 10.96 | 11 | 10.78 | 10.86 | 10.86 | -0.16 (-1.45%) | 1,963,714 |
6 Jun 2013 | HKD | 11.02 | 11.06 | 10.98 | 11.02 | 11.02 | -0.02 (-0.18%) | 6,306,677 |
5 Jun 2013 | HKD | 10.96 | 11.04 | 10.92 | 11.04 | 11.04 | 0.0 (0.0%) | 2,347,316 |
4 Jun 2013 | HKD | 11 | 11.04 | 10.96 | 11.04 | 11.04 | +0.04 (+0.36%) | 4,605,589 |
3 Jun 2013 | HKD | 10.92 | 11.02 | 10.92 | 11 | 11 | -0.02 (-0.18%) | 8,389,078 |
31 May 2013 | HKD | 11 | 11.04 | 10.68 | 11.02 | 11.02 | +0.12 (+1.10%) | 7,028,881 |