Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2013 | HKD | 63.36 | 64 | 61.44 | 64 | 27.8911 | +0.64 (+1.01%) | 48,051 |
24 Apr 2013 | HKD | 60.16 | 67.2 | 58.8801 | 63.36 | 27.6122 | +3.2 (+5.32%) | 95,057 |
23 Apr 2013 | HKD | 55.04 | 70.4001 | 53.76 | 60.16 | 26.2176 | +4.48 (+8.05%) | 87,049 |
22 Apr 2013 | HKD | 54.4 | 55.68 | 54.4 | 55.68 | 24.2653 | +1.28 (+2.35%) | 42,480 |
19 Apr 2013 | HKD | 53.76 | 54.4 | 53.12 | 54.4 | 23.7074 | 0.0 (0.0%) | 38,301 |
18 Apr 2013 | HKD | 53.76 | 54.4 | 53.12 | 54.4 | 23.7074 | 0.0 (0.0%) | 35,864 |
17 Apr 2013 | HKD | 55.04 | 55.04 | 53.12 | 54.4 | 23.7074 | -0.64 (-1.16%) | 36,909 |
16 Apr 2013 | HKD | 53.76 | 55.04 | 52.4799 | 55.04 | 23.9863 | +1.28 (+2.38%) | 45,265 |
15 Apr 2013 | HKD | 55.04 | 55.04 | 53.12 | 53.76 | 23.4285 | -1.28 (-2.33%) | 44,569 |
12 Apr 2013 | HKD | 50.56 | 55.68 | 50.56 | 55.04 | 23.9863 | +3.84 (+7.50%) | 52,229 |
11 Apr 2013 | HKD | 49.28 | 51.2 | 48.64 | 51.2 | 22.3129 | +1.92 (+3.90%) | 40,391 |
10 Apr 2013 | HKD | 47.36 | 49.28 | 46.0801 | 49.28 | 21.4761 | +1.92 (+4.05%) | 29,248 |
9 Apr 2013 | HKD | 46.0801 | 48 | 44.8 | 47.36 | 20.6394 | +1.28 (+2.78%) | 38,998 |
8 Apr 2013 | HKD | 46.72 | 46.72 | 44.8 | 46.0801 | 20.0816 | -1.28 (-2.70%) | 28,204 |
5 Apr 2013 | HKD | 46.72 | 47.36 | 44.16 | 47.36 | 20.6394 | 0.0 (0.0%) | 37,605 |
4 Apr 2013 | HKD | 47.36 | 47.36 | 47.36 | 47.36 | 20.6394 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 46.0801 | 47.36 | 45.44 | 47.36 | 20.6394 | +1.28 (+2.78%) | 29,945 |
2 Apr 2013 | HKD | 46.0801 | 46.72 | 45.44 | 46.0801 | 20.0816 | -1.28 (-2.70%) | 25,070 |
1 Apr 2013 | HKD | 47.36 | 47.36 | 47.36 | 47.36 | 20.6394 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 47.36 | 47.36 | 47.36 | 47.36 | 20.6394 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 47.36 | 47.36 | 46.0801 | 47.36 | 20.6394 | -0.64 (-1.33%) | 28,900 |
27 Mar 2013 | HKD | 46.72 | 48 | 45.44 | 48 | 20.9183 | +1.28 (+2.74%) | 36,560 |
26 Mar 2013 | HKD | 46.72 | 47.36 | 45.44 | 46.72 | 20.3605 | 0.0 (0.0%) | 30,641 |
25 Mar 2013 | HKD | 44.8 | 46.72 | 44.16 | 46.72 | 20.3605 | +1.28 (+2.82%) | 42,480 |
22 Mar 2013 | HKD | 44.8 | 45.44 | 43.52 | 45.44 | 19.8027 | +0.64 (+1.43%) | 35,864 |
21 Mar 2013 | HKD | 45.44 | 47.36 | 44.16 | 44.8 | 19.5238 | 0.0 (0.0%) | 36,212 |
20 Mar 2013 | HKD | 44.8 | 44.8 | 42.88 | 44.8 | 19.5238 | +0.64 (+1.45%) | 24,722 |
19 Mar 2013 | HKD | 44.16 | 44.8 | 44.16 | 44.16 | 19.2449 | 0.0 (0.0%) | 26,811 |
18 Mar 2013 | HKD | 44.16 | 44.16 | 40.96 | 44.16 | 19.2449 | -1.28 (-2.82%) | 27,856 |
15 Mar 2013 | HKD | 47.36 | 47.36 | 44.16 | 45.44 | 19.8027 | -1.92 (-4.05%) | 31,686 |