Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 2.62 | 2.73 | 2.57 | 2.72 | 2.72 | +0.08 (+3.03%) | 22,954,000 |
29 May 2013 | HKD | 2.6 | 2.66 | 2.59 | 2.64 | 2.64 | +0.06 (+2.33%) | 12,040,870 |
28 May 2013 | HKD | 2.41 | 2.58 | 2.41 | 2.58 | 2.58 | +0.17 (+7.05%) | 24,596,000 |
27 May 2013 | HKD | 2.47 | 2.48 | 2.37 | 2.41 | 2.41 | -0.06 (-2.43%) | 7,614,204 |
24 May 2013 | HKD | 2.32 | 2.48 | 2.26 | 2.47 | 2.47 | +0.15 (+6.47%) | 14,871,190 |
23 May 2013 | HKD | 2.37 | 2.38 | 2.28 | 2.32 | 2.32 | -0.04 (-1.69%) | 9,421,216 |
22 May 2013 | HKD | 2.4 | 2.42 | 2.32 | 2.36 | 2.36 | -0.02 (-0.84%) | 3,789,796 |
21 May 2013 | HKD | 2.34 | 2.42 | 2.34 | 2.38 | 2.38 | +0.04 (+1.71%) | 7,790,000 |
20 May 2013 | HKD | 2.37 | 2.43 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 5,708,000 |
17 May 2013 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2.43 | 2.45 | 2.33 | 2.35 | 2.35 | -0.06 (-2.49%) | 8,135,014 |
15 May 2013 | HKD | 2.48 | 2.53 | 2.39 | 2.41 | 2.41 | -0.07 (-2.82%) | 6,061,973 |
14 May 2013 | HKD | 2.43 | 2.53 | 2.38 | 2.48 | 2.48 | +0.05 (+2.06%) | 12,324,000 |
13 May 2013 | HKD | 2.43 | 2.46 | 2.41 | 2.43 | 2.43 | +0.02 (+0.83%) | 7,930,958 |
10 May 2013 | HKD | 2.27 | 2.43 | 2.27 | 2.41 | 2.41 | +0.14 (+6.17%) | 14,324,000 |
9 May 2013 | HKD | 2.23 | 2.36 | 2.23 | 2.27 | 2.27 | +0.03 (+1.34%) | 15,152,000 |
8 May 2013 | HKD | 2.22 | 2.25 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 4,190,000 |
7 May 2013 | HKD | 2.22 | 2.22 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 2,692,000 |
6 May 2013 | HKD | 2.17 | 2.22 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 4,224,000 |
3 May 2013 | HKD | 2.17 | 2.2 | 2.13 | 2.18 | 2.18 | +0.01 (+0.46%) | 5,920,000 |
2 May 2013 | HKD | 2.17 | 2.2 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 3,969,014 |
1 May 2013 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 1,526,986 |
29 Apr 2013 | HKD | 2.18 | 2.21 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 2,694,000 |
26 Apr 2013 | HKD | 2.17 | 2.21 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 2,340,000 |
25 Apr 2013 | HKD | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,630,000 |
24 Apr 2013 | HKD | 2.19 | 2.22 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 2,952,000 |
23 Apr 2013 | HKD | 2.23 | 2.23 | 2.17 | 2.18 | 2.18 | -0.05 (-2.24%) | 2,622,000 |
22 Apr 2013 | HKD | 2.25 | 2.25 | 2.22 | 2.23 | 2.23 | +0.02 (+0.90%) | 1,998,000 |
19 Apr 2013 | HKD | 2.22 | 2.24 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 4,240,000 |