Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 3.29 | 3.29 | 3.22 | 3.22 | 617.1667 | -0.02 (-0.62%) | 552,100 |
17 Apr 2013 | HKD | 3.24 | 3.29 | 3.24 | 3.24 | 621 | +0.09 (+2.86%) | 700,499 |
16 Apr 2013 | HKD | 3.1 | 3.23 | 3.1 | 3.15 | 603.75 | -0.06 (-1.87%) | 2,261,700 |
15 Apr 2013 | HKD | 3.31 | 3.31 | 3.17 | 3.21 | 615.25 | -0.1 (-3.02%) | 2,373,000 |
12 Apr 2013 | HKD | 3.45 | 3.45 | 3.26 | 3.31 | 634.4167 | -0.13 (-3.78%) | 4,303,000 |
11 Apr 2013 | HKD | 3.4 | 3.5 | 3.39 | 3.44 | 659.3333 | +0.04 (+1.18%) | 971,171 |
10 Apr 2013 | HKD | 3.53 | 3.53 | 3.4 | 3.4 | 651.6667 | -0.05 (-1.45%) | 1,132,000 |
9 Apr 2013 | HKD | 3.5 | 3.5 | 3.4 | 3.45 | 661.25 | -0.05 (-1.43%) | 875,000 |
8 Apr 2013 | HKD | 3.46 | 3.55 | 3.46 | 3.5 | 670.8333 | +0.04 (+1.16%) | 1,504,428 |
5 Apr 2013 | HKD | 3.5 | 3.63 | 3.4 | 3.46 | 663.1667 | -0.04 (-1.14%) | 1,720,005 |
4 Apr 2013 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 670.8333 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 3.57 | 3.6 | 3.43 | 3.5 | 670.8333 | -0.09 (-2.51%) | 3,179,855 |
2 Apr 2013 | HKD | 3.65 | 3.7 | 3.57 | 3.59 | 688.0833 | -0.41 (-10.25%) | 4,115,665 |
1 Apr 2013 | HKD | 4 | 4 | 4 | 4 | 766.6667 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 4 | 4 | 4 | 4 | 766.6667 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 4.12 | 4.12 | 3.93 | 4 | 766.6667 | -0.13 (-3.15%) | 1,351,293 |
27 Mar 2013 | HKD | 4.15 | 4.19 | 4.09 | 4.13 | 791.5833 | +0.03 (+0.73%) | 1,453,428 |
26 Mar 2013 | HKD | 4.1 | 4.19 | 4 | 4.1 | 785.8333 | +0.1 (+2.50%) | 581,000 |
25 Mar 2013 | HKD | 4.09 | 4.12 | 3.97 | 4 | 766.6667 | -0.07 (-1.72%) | 324,000 |
22 Mar 2013 | HKD | 4.1 | 4.1 | 4.02 | 4.07 | 780.0833 | -0.03 (-0.73%) | 417,000 |
21 Mar 2013 | HKD | 4 | 4.2 | 4 | 4.1 | 785.8333 | +0.07 (+1.74%) | 1,643,428 |
20 Mar 2013 | HKD | 4.02 | 4.08 | 3.94 | 4.03 | 772.4167 | +0.07 (+1.77%) | 1,690,000 |
19 Mar 2013 | HKD | 3.92 | 3.96 | 3.81 | 3.96 | 759 | +0.04 (+1.02%) | 1,788,026 |
18 Mar 2013 | HKD | 3.94 | 3.95 | 3.81 | 3.92 | 751.3333 | -0.03 (-0.76%) | 2,003,784 |
15 Mar 2013 | HKD | 3.9 | 3.95 | 3.83 | 3.95 | 757.0833 | +0.05 (+1.28%) | 2,192,978 |
14 Mar 2013 | HKD | 4 | 4 | 3.8 | 3.9 | 747.5 | -0.12 (-2.99%) | 2,903,350 |
13 Mar 2013 | HKD | 4 | 4.05 | 3.96 | 4.02 | 770.5 | +0.03 (+0.75%) | 2,845,990 |
12 Mar 2013 | HKD | 4.06 | 4.13 | 3.95 | 3.99 | 764.75 | -0.03 (-0.75%) | 4,475,136 |
11 Mar 2013 | HKD | 4.1 | 4.12 | 4 | 4.02 | 770.5 | -0.05 (-1.23%) | 2,393,382 |
8 Mar 2013 | HKD | 3.93 | 4.12 | 3.93 | 4.07 | 780.0833 | +0.14 (+3.56%) | 3,741,028 |