Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2013 | HKD | 13.1 | 13.1 | 13.04 | 13.08 | 13.08 | -0.04 (-0.30%) | 66,400 |
4 Jun 2013 | HKD | 13.1 | 13.12 | 13 | 13.12 | 13.12 | -0.02 (-0.15%) | 101,400 |
3 Jun 2013 | HKD | 13.24 | 13.24 | 13.02 | 13.14 | 13.14 | -0.02 (-0.15%) | 57,200 |
31 May 2013 | HKD | 13.16 | 13.16 | 13.04 | 13.16 | 13.16 | 0.0 (0.0%) | 150,600 |
30 May 2013 | HKD | 13.32 | 13.34 | 13 | 13.16 | 13.16 | +0.16 (+1.23%) | 155,200 |
29 May 2013 | HKD | 13 | 13.02 | 12.88 | 13 | 13 | +0.2 (+1.56%) | 479,400 |
28 May 2013 | HKD | 13 | 13 | 12.8 | 12.8 | 12.8 | +0.08 (+0.63%) | 15,800 |
27 May 2013 | HKD | 12.8 | 12.8 | 12.66 | 12.72 | 12.72 | -0.14 (-1.09%) | 37,400 |
24 May 2013 | HKD | 12.84 | 12.86 | 12.82 | 12.86 | 12.86 | -0.02 (-0.16%) | 92,600 |
23 May 2013 | HKD | 12.7 | 12.92 | 12.66 | 12.88 | 12.88 | +0.18 (+1.42%) | 95,600 |
22 May 2013 | HKD | 12.92 | 12.92 | 12.68 | 12.7 | 12.7 | -0.02 (-0.16%) | 693,600 |
21 May 2013 | HKD | 12.62 | 12.72 | 12.62 | 12.72 | 12.72 | 0.0 (0.0%) | 62,800 |
20 May 2013 | HKD | 12.8 | 12.8 | 12.64 | 12.72 | 12.72 | -0.28 (-2.15%) | 104,000 |
17 May 2013 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 13.1 | 13.1 | 13 | 13 | 13 | -0.1 (-0.76%) | 1,400 |
15 May 2013 | HKD | 13.08 | 13.1 | 13.08 | 13.1 | 13.1 | +0.02 (+0.15%) | 6,000 |
14 May 2013 | HKD | 13.1 | 13.1 | 13 | 13.08 | 13.08 | -0.02 (-0.15%) | 5,895 |
13 May 2013 | HKD | 13 | 13.14 | 13 | 13.1 | 13.1 | 0.0 (0.0%) | 63,600 |
10 May 2013 | HKD | 13.24 | 13.28 | 13.1 | 13.1 | 13.1 | -0.14 (-1.06%) | 89,068 |
9 May 2013 | HKD | 13.32 | 13.32 | 13.2 | 13.24 | 13.24 | -0.08 (-0.60%) | 45,400 |
8 May 2013 | HKD | 13.42 | 13.44 | 13.1 | 13.32 | 13.32 | 0.0 (0.0%) | 77,277 |
7 May 2013 | HKD | 13.38 | 13.38 | 13.1 | 13.32 | 13.32 | -0.08 (-0.60%) | 92,260 |
6 May 2013 | HKD | 13.44 | 13.44 | 13.36 | 13.4 | 13.4 | +0.08 (+0.60%) | 86,000 |
3 May 2013 | HKD | 13.36 | 13.36 | 13.3 | 13.32 | 13.32 | +0.02 (+0.15%) | 16,082 |
2 May 2013 | HKD | 13.3 | 13.3 | 13 | 13.3 | 13.3 | 0.0 (0.0%) | 185,400 |
1 May 2013 | HKD | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 37,800 |
29 Apr 2013 | HKD | 13.52 | 13.52 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 12,800 |
26 Apr 2013 | HKD | 13.5 | 13.5 | 13.24 | 13.3 | 13.3 | -0.18 (-1.34%) | 34,406 |
25 Apr 2013 | HKD | 13.26 | 13.48 | 13.26 | 13.48 | 13.48 | -0.08 (-0.59%) | 8,600 |