Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | HKD | 2.3 | 2.32 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 1,111,207 |
8 Jul 2013 | HKD | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 632,000 |
5 Jul 2013 | HKD | 2.31 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 1,109,501 |
4 Jul 2013 | HKD | 2.32 | 2.32 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 1,289,500 |
3 Jul 2013 | HKD | 2.32 | 2.33 | 2.28 | 2.32 | 2.32 | -0.02 (-0.85%) | 1,529,000 |
2 Jul 2013 | HKD | 2.35 | 2.35 | 2.3 | 2.34 | 2.34 | +0.01 (+0.43%) | 637,550 |
1 Jul 2013 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | +0.08 (+3.56%) | 2,729,000 |
27 Jun 2013 | HKD | 2.28 | 2.32 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 3,151,156 |
26 Jun 2013 | HKD | 2.25 | 2.29 | 2.19 | 2.24 | 2.24 | +0.01 (+0.45%) | 4,371,500 |
25 Jun 2013 | HKD | 2.18 | 2.26 | 2.1 | 2.23 | 2.23 | +0.05 (+2.29%) | 4,850,999 |
24 Jun 2013 | HKD | 2.26 | 2.26 | 2.16 | 2.18 | 2.18 | -0.12 (-5.22%) | 5,504,000 |
21 Jun 2013 | HKD | 2.25 | 2.33 | 2.22 | 2.3 | 2.3 | +0.01 (+0.44%) | 2,743,000 |
20 Jun 2013 | HKD | 2.36 | 2.39 | 2.28 | 2.29 | 2.29 | -0.1 (-4.18%) | 6,283,092 |
19 Jun 2013 | HKD | 2.43 | 2.44 | 2.35 | 2.39 | 2.39 | -0.02 (-0.83%) | 3,214,764 |
18 Jun 2013 | HKD | 2.34 | 2.41 | 2.34 | 2.41 | 2.41 | +0.04 (+1.69%) | 2,720,000 |
17 Jun 2013 | HKD | 2.34 | 2.44 | 2.32 | 2.37 | 2.37 | +0.02 (+0.85%) | 2,467,438 |
14 Jun 2013 | HKD | 2.43 | 2.49 | 2.29 | 2.35 | 2.35 | -0.03 (-1.26%) | 5,207,000 |
13 Jun 2013 | HKD | 2.34 | 2.42 | 2.25 | 2.38 | 2.38 | +0.01 (+0.42%) | 4,805,193 |
12 Jun 2013 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 2.39 | 2.52 | 2.23 | 2.37 | 2.37 | +0.01 (+0.42%) | 11,501,436 |
10 Jun 2013 | HKD | 2.18 | 2.38 | 2.16 | 2.36 | 2.36 | +0.19 (+8.76%) | 13,828,666 |
7 Jun 2013 | HKD | 2.19 | 2.19 | 2.13 | 2.17 | 2.17 | +0.02 (+0.93%) | 2,675,028 |
6 Jun 2013 | HKD | 2.16 | 2.2 | 2.15 | 2.15 | 2.15 | -0.06 (-2.71%) | 1,475,000 |
5 Jun 2013 | HKD | 2.23 | 2.25 | 2.17 | 2.21 | 2.21 | -0.02 (-0.90%) | 3,218,000 |
4 Jun 2013 | HKD | 2.14 | 2.24 | 2.14 | 2.23 | 2.23 | +0.075 (+3.48%) | 4,377,000 |
3 Jun 2013 | HKD | 2.13 | 2.25 | 2.13 | 2.155 | 2.155 | +0.015 (+0.70%) | 5,141,056 |
31 May 2013 | HKD | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 2,403,000 |
30 May 2013 | HKD | 2.19 | 2.19 | 2.09 | 2.12 | 2.12 | -0.06 (-2.75%) | 9,285,000 |
29 May 2013 | HKD | 2.27 | 2.28 | 2.13 | 2.18 | 2.18 | -0.09 (-3.96%) | 5,700,000 |