Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2013 | HKD | 11.54 | 11.62 | 11.3 | 11.4 | 11.4 | -0.34 (-2.90%) | 13,818,160 |
3 Jun 2013 | HKD | 11.76 | 11.82 | 11.46 | 11.74 | 11.74 | +0.02 (+0.17%) | 10,177,151 |
31 May 2013 | HKD | 11.66 | 11.8 | 11.26 | 11.72 | 11.72 | +0.12 (+1.03%) | 19,621,491 |
30 May 2013 | HKD | 11.48 | 11.82 | 11.38 | 11.6 | 11.6 | +0.12 (+1.05%) | 11,582,256 |
29 May 2013 | HKD | 11.4 | 11.84 | 11.4 | 11.48 | 11.48 | -0.06 (-0.52%) | 13,595,422 |
28 May 2013 | HKD | 11.14 | 11.68 | 11 | 11.54 | 11.54 | +0.52 (+4.72%) | 20,420,200 |
27 May 2013 | HKD | 10.92 | 11.14 | 10.86 | 11.02 | 11.02 | +0.12 (+1.10%) | 6,385,408 |
24 May 2013 | HKD | 11 | 11.08 | 10.64 | 10.9 | 10.9 | -0.02 (-0.18%) | 6,148,719 |
23 May 2013 | HKD | 11.36 | 11.48 | 10.7 | 10.92 | 10.92 | -0.6 (-5.21%) | 19,983,200 |
22 May 2013 | HKD | 11.44 | 11.56 | 11.18 | 11.52 | 11.52 | +0.16 (+1.41%) | 16,956,800 |
21 May 2013 | HKD | 11.2 | 11.4 | 11.12 | 11.36 | 11.36 | +0.04 (+0.35%) | 9,177,800 |
20 May 2013 | HKD | 11.1 | 11.38 | 11.08 | 11.32 | 11.32 | +0.52 (+4.81%) | 22,664,444 |
17 May 2013 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 10.9 | 10.94 | 10.56 | 10.8 | 10.8 | +0.12 (+1.12%) | 10,707,846 |
15 May 2013 | HKD | 10.64 | 10.86 | 10.6 | 10.68 | 10.68 | +0.16 (+1.52%) | 8,799,017 |
14 May 2013 | HKD | 10.8 | 10.88 | 10.5 | 10.52 | 10.52 | -0.16 (-1.50%) | 14,126,969 |
13 May 2013 | HKD | 11.22 | 11.28 | 10.62 | 10.68 | 10.68 | -0.58 (-5.15%) | 19,788,303 |
10 May 2013 | HKD | 11.18 | 11.4 | 11.16 | 11.26 | 11.26 | +0.1 (+0.90%) | 8,074,800 |
9 May 2013 | HKD | 11.32 | 11.4 | 11.14 | 11.16 | 11.16 | -0.1 (-0.89%) | 10,859,600 |
8 May 2013 | HKD | 11.48 | 11.6 | 11.18 | 11.26 | 11.26 | +0.02 (+0.18%) | 12,448,600 |
7 May 2013 | HKD | 11.5 | 11.5 | 11.12 | 11.24 | 11.24 | -0.26 (-2.26%) | 23,421,302 |
6 May 2013 | HKD | 11.42 | 11.64 | 11.4 | 11.5 | 11.5 | +0.26 (+2.31%) | 18,914,600 |
3 May 2013 | HKD | 11.12 | 11.46 | 11.04 | 11.24 | 11.24 | +0.22 (+2.00%) | 21,306,000 |
2 May 2013 | HKD | 11.08 | 11.2 | 10.82 | 11.02 | 11.02 | -0.28 (-2.48%) | 12,165,435 |
1 May 2013 | HKD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 11.3 | 11.42 | 11.16 | 11.3 | 11.3 | +0.14 (+1.25%) | 15,825,200 |
29 Apr 2013 | HKD | 11 | 11.3 | 10.98 | 11.16 | 11.16 | +0.16 (+1.45%) | 9,230,800 |
26 Apr 2013 | HKD | 11.04 | 11.28 | 10.98 | 11 | 11 | +0.06 (+0.55%) | 17,558,400 |
25 Apr 2013 | HKD | 10.98 | 11.26 | 10.72 | 10.94 | 10.94 | +0.2 (+1.86%) | 20,214,600 |
24 Apr 2013 | HKD | 10.76 | 10.82 | 10.44 | 10.74 | 10.74 | +0.18 (+1.70%) | 6,666,000 |