Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2013 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 4.33 | 4.41 | 4.33 | 4.39 | 4.39 | +0.08 (+1.86%) | 8,874,176 |
29 Apr 2013 | HKD | 4.35 | 4.4 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 3,879,000 |
26 Apr 2013 | HKD | 4.46 | 4.48 | 4.34 | 4.37 | 4.37 | -0.07 (-1.58%) | 10,879,000 |
25 Apr 2013 | HKD | 4.51 | 4.55 | 4.37 | 4.44 | 4.44 | -0.04 (-0.89%) | 11,818,000 |
24 Apr 2013 | HKD | 4.51 | 4.56 | 4.46 | 4.48 | 4.48 | +0.04 (+0.90%) | 5,850,000 |
23 Apr 2013 | HKD | 4.59 | 4.62 | 4.42 | 4.44 | 4.44 | -0.19 (-4.10%) | 11,732,650 |
22 Apr 2013 | HKD | 4.68 | 4.75 | 4.62 | 4.63 | 4.63 | +0.03 (+0.65%) | 12,737,000 |
19 Apr 2013 | HKD | 4.48 | 4.6 | 4.41 | 4.6 | 4.6 | +0.14 (+3.14%) | 7,669,000 |
18 Apr 2013 | HKD | 4.33 | 4.49 | 4.3 | 4.46 | 4.46 | +0.08 (+1.83%) | 6,810,000 |
17 Apr 2013 | HKD | 4.41 | 4.51 | 4.38 | 4.38 | 4.38 | -0.01 (-0.23%) | 8,433,660 |
16 Apr 2013 | HKD | 4.26 | 4.43 | 4.23 | 4.39 | 4.39 | +0.06 (+1.39%) | 9,659,000 |
15 Apr 2013 | HKD | 4.46 | 4.49 | 4.31 | 4.33 | 4.33 | -0.17 (-3.78%) | 7,803,000 |
12 Apr 2013 | HKD | 4.55 | 4.57 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 5,863,392 |
11 Apr 2013 | HKD | 4.58 | 4.62 | 4.49 | 4.5 | 4.5 | -0.07 (-1.53%) | 10,715,500 |
10 Apr 2013 | HKD | 4.49 | 4.59 | 4.37 | 4.57 | 4.57 | +0.13 (+2.93%) | 8,561,081 |
9 Apr 2013 | HKD | 4.29 | 4.46 | 4.22 | 4.44 | 4.44 | +0.21 (+4.96%) | 7,205,200 |
8 Apr 2013 | HKD | 4.23 | 4.3 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 4,221,000 |
5 Apr 2013 | HKD | 4.32 | 4.33 | 4.19 | 4.22 | 4.22 | -0.07 (-1.63%) | 11,225,000 |
4 Apr 2013 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 4.41 | 4.44 | 4.28 | 4.29 | 4.29 | -0.09 (-2.05%) | 8,560,000 |
2 Apr 2013 | HKD | 4.48 | 4.52 | 4.33 | 4.38 | 4.38 | -0.08 (-1.79%) | 5,937,663 |
1 Apr 2013 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 4.54 | 4.54 | 4.41 | 4.46 | 4.46 | -0.11 (-2.41%) | 13,245,790 |
27 Mar 2013 | HKD | 4.63 | 4.66 | 4.55 | 4.57 | 4.57 | -0.07 (-1.51%) | 4,352,000 |
26 Mar 2013 | HKD | 4.52 | 4.67 | 4.48 | 4.64 | 4.64 | +0.14 (+3.11%) | 7,312,000 |
25 Mar 2013 | HKD | 4.53 | 4.63 | 4.49 | 4.5 | 4.5 | +0.03 (+0.67%) | 5,669,500 |
22 Mar 2013 | HKD | 4.53 | 4.58 | 4.45 | 4.47 | 4.47 | -0.1 (-2.19%) | 15,582,920 |
21 Mar 2013 | HKD | 4.63 | 4.7 | 4.51 | 4.57 | 4.57 | -0.05 (-1.08%) | 16,294,000 |