Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 4.78 | 4.93 | 4.78 | 4.88 | 4.88 | +0.02 (+0.41%) | 7,012,500 |
21 Aug 2013 | HKD | 4.84 | 4.91 | 4.79 | 4.86 | 4.86 | +0.02 (+0.41%) | 3,615,749 |
20 Aug 2013 | HKD | 4.93 | 5.01 | 4.8 | 4.84 | 4.84 | -0.15 (-3.01%) | 9,617,500 |
19 Aug 2013 | HKD | 5.06 | 5.06 | 4.95 | 4.99 | 4.99 | -0.05 (-0.99%) | 9,914,500 |
16 Aug 2013 | HKD | 4.95 | 5.22 | 4.87 | 5.04 | 5.04 | +0.06 (+1.20%) | 17,203,000 |
15 Aug 2013 | HKD | 5.12 | 5.12 | 4.96 | 4.98 | 4.98 | -0.13 (-2.54%) | 11,759,000 |
14 Aug 2013 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 4.93 | 5.12 | 4.87 | 5.11 | 5.11 | +0.18 (+3.65%) | 16,520,500 |
12 Aug 2013 | HKD | 4.55 | 4.94 | 4.55 | 4.93 | 4.93 | +0.33 (+7.17%) | 24,892,000 |
9 Aug 2013 | HKD | 4.57 | 4.62 | 4.53 | 4.6 | 4.6 | +0.04 (+0.88%) | 4,520,500 |
8 Aug 2013 | HKD | 4.54 | 4.6 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 3,391,500 |
7 Aug 2013 | HKD | 4.55 | 4.65 | 4.5 | 4.54 | 4.54 | -0.09 (-1.94%) | 3,268,500 |
6 Aug 2013 | HKD | 4.56 | 4.64 | 4.56 | 4.63 | 4.63 | -0.01 (-0.22%) | 1,878,041 |
5 Aug 2013 | HKD | 4.7 | 4.7 | 4.63 | 4.64 | 4.64 | -0.06 (-1.28%) | 2,585,500 |
2 Aug 2013 | HKD | 4.7 | 4.73 | 4.66 | 4.7 | 4.7 | +0.05 (+1.08%) | 8,046,000 |
1 Aug 2013 | HKD | 4.52 | 4.67 | 4.5 | 4.65 | 4.65 | +0.1 (+2.20%) | 6,333,000 |
31 Jul 2013 | HKD | 4.63 | 4.71 | 4.52 | 4.55 | 4.55 | -0.11 (-2.36%) | 7,169,000 |
30 Jul 2013 | HKD | 4.7 | 4.73 | 4.62 | 4.66 | 4.66 | -0.04 (-0.85%) | 5,293,000 |
29 Jul 2013 | HKD | 4.79 | 4.79 | 4.67 | 4.7 | 4.7 | -0.07 (-1.47%) | 3,088,500 |
26 Jul 2013 | HKD | 4.86 | 4.91 | 4.76 | 4.77 | 4.77 | -0.13 (-2.65%) | 9,337,500 |
25 Jul 2013 | HKD | 4.91 | 4.96 | 4.87 | 4.9 | 4.9 | -0.06 (-1.21%) | 3,209,500 |
24 Jul 2013 | HKD | 4.92 | 5 | 4.88 | 4.96 | 4.96 | 0.0 (0.0%) | 6,185,000 |
23 Jul 2013 | HKD | 4.82 | 5 | 4.8 | 4.96 | 4.96 | +0.16 (+3.33%) | 13,770,000 |
22 Jul 2013 | HKD | 4.76 | 4.81 | 4.68 | 4.8 | 4.8 | +0.04 (+0.84%) | 3,651,000 |
19 Jul 2013 | HKD | 4.84 | 4.84 | 4.73 | 4.76 | 4.76 | -0.07 (-1.45%) | 2,179,500 |
18 Jul 2013 | HKD | 4.9 | 4.92 | 4.79 | 4.83 | 4.83 | -0.06 (-1.23%) | 5,689,500 |
17 Jul 2013 | HKD | 4.9 | 4.99 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 5,356,500 |
16 Jul 2013 | HKD | 4.88 | 4.97 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 5,371,000 |
15 Jul 2013 | HKD | 4.82 | 5.02 | 4.73 | 4.83 | 4.83 | +0.07 (+1.47%) | 17,952,000 |
12 Jul 2013 | HKD | 4.91 | 4.95 | 4.72 | 4.76 | 4.76 | -0.09 (-1.86%) | 16,913,000 |