Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 2.27 | 2.28 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 2,070,000 |
17 Apr 2013 | HKD | 2.23 | 2.32 | 2.22 | 2.27 | 2.27 | +0.08 (+3.65%) | 9,696,000 |
16 Apr 2013 | HKD | 2.16 | 2.21 | 2.13 | 2.19 | 2.19 | -0.02 (-0.90%) | 6,772,000 |
15 Apr 2013 | HKD | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | -0.04 (-1.78%) | 4,380,000 |
12 Apr 2013 | HKD | 2.22 | 2.25 | 2.2 | 2.25 | 2.25 | +0.02 (+0.90%) | 3,395,000 |
11 Apr 2013 | HKD | 2.24 | 2.24 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 2,854,000 |
10 Apr 2013 | HKD | 2.2 | 2.25 | 2.18 | 2.22 | 2.22 | +0.04 (+1.83%) | 6,192,168 |
9 Apr 2013 | HKD | 2.11 | 2.19 | 2.11 | 2.18 | 2.18 | +0.07 (+3.32%) | 24,831,750 |
8 Apr 2013 | HKD | 2.23 | 2.24 | 2.1 | 2.11 | 2.11 | -0.15 (-6.64%) | 34,786,000 |
5 Apr 2013 | HKD | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 6,248,000 |
4 Apr 2013 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 2.28 | 2.32 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 8,732,000 |
2 Apr 2013 | HKD | 2.24 | 2.31 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 7,854,000 |
1 Apr 2013 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.25 | 2.31 | 2.22 | 2.26 | 2.26 | -0.01 (-0.44%) | 11,718,230 |
27 Mar 2013 | HKD | 2.35 | 2.39 | 2.13 | 2.27 | 2.27 | -0.15 (-6.20%) | 33,295,000 |
26 Mar 2013 | HKD | 2.41 | 2.42 | 2.35 | 2.42 | 2.42 | 0.0 (0.0%) | 5,990,000 |
25 Mar 2013 | HKD | 2.25 | 2.44 | 2.25 | 2.42 | 2.42 | +0.18 (+8.04%) | 12,132,000 |
22 Mar 2013 | HKD | 2.24 | 2.28 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 3,406,000 |
21 Mar 2013 | HKD | 2.26 | 2.32 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 5,096,000 |
20 Mar 2013 | HKD | 2.2 | 2.27 | 2.16 | 2.26 | 2.26 | +0.1 (+4.63%) | 2,670,000 |
19 Mar 2013 | HKD | 2.19 | 2.24 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 6,630,000 |
18 Mar 2013 | HKD | 2.27 | 2.27 | 2.18 | 2.19 | 2.19 | -0.1 (-4.37%) | 4,372,000 |
15 Mar 2013 | HKD | 2.29 | 2.31 | 2.24 | 2.29 | 2.29 | +0.02 (+0.88%) | 5,894,000 |
14 Mar 2013 | HKD | 2.21 | 2.28 | 2.18 | 2.27 | 2.27 | +0.06 (+2.71%) | 3,545,000 |
13 Mar 2013 | HKD | 2.2 | 2.27 | 2.18 | 2.21 | 2.21 | -0.01 (-0.45%) | 5,866,000 |
12 Mar 2013 | HKD | 2.25 | 2.3 | 2.14 | 2.22 | 2.22 | -0.03 (-1.33%) | 21,268,000 |
11 Mar 2013 | HKD | 2.41 | 2.43 | 2.25 | 2.25 | 2.25 | -0.14 (-5.86%) | 8,880,000 |
8 Mar 2013 | HKD | 2.39 | 2.42 | 2.32 | 2.39 | 2.39 | +0.02 (+0.84%) | 7,538,000 |