Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 0.365 | 0.395 | 0.365 | 0.385 | 0.385 | +0.015 (+4.05%) | 2,480,000 |
17 Apr 2013 | HKD | 0.36 | 0.395 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 5,164,000 |
16 Apr 2013 | HKD | 0.355 | 0.36 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 732,000 |
15 Apr 2013 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 472,000 |
12 Apr 2013 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,313,588 |
11 Apr 2013 | HKD | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 3,652,000 |
10 Apr 2013 | HKD | 0.355 | 0.355 | 0.325 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,070,794 |
9 Apr 2013 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,216,000 |
8 Apr 2013 | HKD | 0.335 | 0.355 | 0.335 | 0.355 | 0.355 | +0.015 (+4.41%) | 7,330,890 |
5 Apr 2013 | HKD | 0.34 | 0.345 | 0.32 | 0.34 | 0.34 | +0.005 (+1.49%) | 3,176,000 |
4 Apr 2013 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 56,000 |
2 Apr 2013 | HKD | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 948,000 |
1 Apr 2013 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 0.355 | 0.355 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,636,000 |
27 Mar 2013 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 372,355 |
26 Mar 2013 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 4,784,000 |
25 Mar 2013 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,896,000 |
22 Mar 2013 | HKD | 0.33 | 0.35 | 0.325 | 0.35 | 0.35 | +0.03 (+9.38%) | 3,112,000 |
21 Mar 2013 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 252,000 |
20 Mar 2013 | HKD | 0.32 | 0.335 | 0.285 | 0.335 | 0.335 | +0.015 (+4.69%) | 13,814,500 |
19 Mar 2013 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 4,496,000 |
18 Mar 2013 | HKD | 0.34 | 0.35 | 0.315 | 0.32 | 0.32 | -0.03 (-8.57%) | 2,936,000 |
15 Mar 2013 | HKD | 0.36 | 0.36 | 0.325 | 0.35 | 0.35 | -0.015 (-4.11%) | 3,680,000 |
14 Mar 2013 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 500,000 |
13 Mar 2013 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 3,016,000 |
12 Mar 2013 | HKD | 0.37 | 0.385 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 2,812,000 |
11 Mar 2013 | HKD | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | +0.01 (+2.70%) | 2,384,000 |
8 Mar 2013 | HKD | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,076,000 |