Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2013 | HKD | 2.27 | 2.3 | 2.23 | 2.27 | 2.27 | +0.01 (+0.44%) | 5,558,142 |
27 May 2013 | HKD | 2.19 | 2.3 | 2.18 | 2.26 | 2.26 | +0.09 (+4.15%) | 10,287,050 |
24 May 2013 | HKD | 2.09 | 2.22 | 2.09 | 2.17 | 2.17 | +0.07 (+3.33%) | 5,892,000 |
23 May 2013 | HKD | 2.1 | 2.13 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 4,707,000 |
22 May 2013 | HKD | 2.16 | 2.16 | 2.06 | 2.12 | 2.12 | -0.03 (-1.40%) | 4,883,200 |
21 May 2013 | HKD | 2.21 | 2.21 | 2.14 | 2.15 | 2.15 | -0.08 (-3.59%) | 7,666,100 |
20 May 2013 | HKD | 2.3 | 2.32 | 2.19 | 2.23 | 2.23 | -0.07 (-3.04%) | 7,481,294 |
17 May 2013 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2.28 | 2.3 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 10,448,420 |
15 May 2013 | HKD | 2.16 | 2.28 | 2.16 | 2.28 | 2.28 | +0.11 (+5.07%) | 10,942,314 |
14 May 2013 | HKD | 2.1 | 2.17 | 2.09 | 2.17 | 2.17 | +0.08 (+3.83%) | 9,872,151 |
13 May 2013 | HKD | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 4,481,000 |
10 May 2013 | HKD | 1.99 | 2.13 | 1.98 | 2.13 | 2.13 | +0.13 (+6.50%) | 6,079,734 |
9 May 2013 | HKD | 2 | 2.01 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 9,983,186 |
8 May 2013 | HKD | 2.04 | 2.04 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 7,362,042 |
7 May 2013 | HKD | 2.03 | 2.04 | 2 | 2 | 2 | -0.03 (-1.48%) | 2,312,186 |
6 May 2013 | HKD | 2.02 | 2.04 | 2 | 2.03 | 2.03 | +0.04 (+2.01%) | 2,894,250 |
3 May 2013 | HKD | 2 | 2 | 1.96 | 1.99 | 1.99 | +0.02 (+1.02%) | 2,032,144 |
2 May 2013 | HKD | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -0.04 (-1.99%) | 2,465,000 |
1 May 2013 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.96 | 2.05 | 1.96 | 2.01 | 2.01 | +0.07 (+3.61%) | 4,157,354 |
29 Apr 2013 | HKD | 1.87 | 1.95 | 1.87 | 1.94 | 1.94 | +0.08 (+4.30%) | 4,157,000 |
26 Apr 2013 | HKD | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,433,000 |
25 Apr 2013 | HKD | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 2,185,000 |
24 Apr 2013 | HKD | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 4,105,000 |
23 Apr 2013 | HKD | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 842,000 |
22 Apr 2013 | HKD | 1.81 | 1.89 | 1.8 | 1.86 | 1.86 | +0.05 (+2.76%) | 1,602,000 |
19 Apr 2013 | HKD | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,736,528 |
18 Apr 2013 | HKD | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,312,000 |
17 Apr 2013 | HKD | 1.81 | 1.84 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 802,000 |