Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 10.68 | 10.7 | 10.54 | 10.6 | 10.6 | -0.04 (-0.38%) | 2,457,000 |
17 Apr 2013 | HKD | 10.58 | 10.8 | 10.54 | 10.64 | 10.64 | +0.12 (+1.14%) | 4,410,962 |
16 Apr 2013 | HKD | 10.66 | 10.7 | 10.44 | 10.52 | 10.52 | -0.22 (-2.05%) | 5,824,182 |
15 Apr 2013 | HKD | 10.7 | 10.78 | 10.5 | 10.74 | 10.74 | -0.02 (-0.19%) | 2,773,500 |
12 Apr 2013 | HKD | 10.68 | 10.78 | 10.66 | 10.76 | 10.76 | +0.08 (+0.75%) | 3,936,463 |
11 Apr 2013 | HKD | 10.66 | 10.76 | 10.62 | 10.68 | 10.68 | 0.0 (0.0%) | 7,506,200 |
10 Apr 2013 | HKD | 10.62 | 10.78 | 10.6 | 10.68 | 10.68 | 0.0 (0.0%) | 5,585,222 |
9 Apr 2013 | HKD | 10.4 | 10.74 | 10.24 | 10.68 | 10.68 | +0.32 (+3.09%) | 6,970,102 |
8 Apr 2013 | HKD | 10.36 | 10.42 | 10.1 | 10.36 | 10.36 | 0.0 (0.0%) | 7,377,000 |
5 Apr 2013 | HKD | 10.48 | 10.54 | 10.14 | 10.36 | 10.36 | -0.16 (-1.52%) | 6,931,500 |
4 Apr 2013 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 10.62 | 10.64 | 10.5 | 10.52 | 10.52 | -0.1 (-0.94%) | 6,308,500 |
2 Apr 2013 | HKD | 10.8 | 10.8 | 10.52 | 10.62 | 10.62 | -0.18 (-1.67%) | 4,003,178 |
1 Apr 2013 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 10.76 | 10.84 | 10.6 | 10.8 | 10.8 | +0.04 (+0.37%) | 9,920,030 |
27 Mar 2013 | HKD | 10.72 | 10.78 | 10.56 | 10.76 | 10.76 | +0.14 (+1.32%) | 8,254,000 |
26 Mar 2013 | HKD | 10.76 | 10.76 | 10.56 | 10.62 | 10.62 | 0.0 (0.0%) | 12,264,000 |
25 Mar 2013 | HKD | 10.66 | 10.72 | 10.56 | 10.62 | 10.62 | +0.1 (+0.95%) | 6,824,000 |
22 Mar 2013 | HKD | 10.7 | 10.72 | 10.5 | 10.52 | 10.52 | -0.06 (-0.57%) | 9,025,673 |
21 Mar 2013 | HKD | 10.64 | 10.72 | 10.5 | 10.58 | 10.58 | -0.16 (-1.49%) | 10,776,500 |
20 Mar 2013 | HKD | 10.76 | 10.92 | 10.6 | 10.74 | 10.74 | +0.02 (+0.19%) | 12,341,700 |
19 Mar 2013 | HKD | 11.08 | 11.08 | 10.56 | 10.72 | 10.72 | -0.22 (-2.01%) | 17,230,301 |
18 Mar 2013 | HKD | 11.18 | 11.3 | 10.7 | 10.94 | 10.94 | -0.34 (-3.01%) | 10,152,081 |
15 Mar 2013 | HKD | 11.2 | 11.5 | 11.18 | 11.28 | 11.28 | +0.04 (+0.36%) | 13,056,636 |
14 Mar 2013 | HKD | 11.28 | 11.5 | 11.22 | 11.24 | 11.24 | -0.2 (-1.75%) | 8,836,500 |
13 Mar 2013 | HKD | 11.46 | 11.6 | 11.1 | 11.44 | 11.44 | +0.12 (+1.06%) | 7,819,500 |
12 Mar 2013 | HKD | 11.24 | 11.36 | 11.14 | 11.32 | 11.32 | +0.08 (+0.71%) | 4,537,802 |
11 Mar 2013 | HKD | 11.06 | 11.42 | 11.06 | 11.24 | 11.24 | -0.04 (-0.35%) | 5,606,500 |
8 Mar 2013 | HKD | 10.98 | 11.3 | 10.98 | 11.28 | 11.28 | +0.3 (+2.73%) | 4,039,900 |