Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 7,286,000 |
29 May 2013 | HKD | 0.61 | 0.62 | 0.57 | 0.58 | 0.58 | -0.03 (-4.92%) | 15,382,000 |
28 May 2013 | HKD | 0.62 | 0.62 | 0.56 | 0.61 | 0.61 | 0.0 (0.0%) | 36,234,000 |
27 May 2013 | HKD | 0.58 | 0.62 | 0.56 | 0.61 | 0.61 | +0.04 (+7.02%) | 39,801,727 |
24 May 2013 | HKD | 0.495 | 0.58 | 0.495 | 0.57 | 0.57 | +0.085 (+17.53%) | 36,585,871 |
23 May 2013 | HKD | 0.57 | 0.6 | 0.445 | 0.485 | 0.485 | -0.065 (-11.82%) | 43,589,078 |
22 May 2013 | HKD | 0.48 | 0.55 | 0.475 | 0.55 | 0.55 | +0.06 (+12.24%) | 19,761,000 |
21 May 2013 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 5,908,000 |
20 May 2013 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 6,316,000 |
17 May 2013 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 4,176,000 |
15 May 2013 | HKD | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,344,000 |
14 May 2013 | HKD | 0.46 | 0.475 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 8,059,509 |
13 May 2013 | HKD | 0.455 | 0.475 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 4,272,800 |
10 May 2013 | HKD | 0.46 | 0.47 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 29,336,000 |
9 May 2013 | HKD | 0.5 | 0.55 | 0.41 | 0.44 | 0.44 | -0.07 (-13.73%) | 34,786,070 |
8 May 2013 | HKD | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | +0.045 (+9.68%) | 15,328,000 |
7 May 2013 | HKD | 0.425 | 0.47 | 0.41 | 0.465 | 0.465 | +0.035 (+8.14%) | 17,052,000 |
6 May 2013 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
3 May 2013 | HKD | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 4,748,000 |
2 May 2013 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,532,000 |
1 May 2013 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 10,572,000 |
29 Apr 2013 | HKD | 0.44 | 0.44 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 7,216,000 |
26 Apr 2013 | HKD | 0.435 | 0.455 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 12,812,000 |
25 Apr 2013 | HKD | 0.41 | 0.455 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 19,469,080 |
24 Apr 2013 | HKD | 0.385 | 0.41 | 0.375 | 0.41 | 0.41 | +0.025 (+6.49%) | 5,185,085 |
23 Apr 2013 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,466,150 |
22 Apr 2013 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 2,256,000 |
19 Apr 2013 | HKD | 0.405 | 0.405 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 5,240,000 |