Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2013 | HKD | 23.05 | 23.45 | 23.05 | 23.45 | 23.45 | +0.45 (+1.96%) | 101,000 |
2 May 2013 | HKD | 22.9 | 23.05 | 22.9 | 23 | 23 | -0.25 (-1.08%) | 138,200 |
1 May 2013 | HKD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 23.2 | 23.3 | 23.1 | 23.25 | 23.25 | +0.25 (+1.09%) | 80,400 |
29 Apr 2013 | HKD | 23.05 | 23.05 | 23 | 23 | 23 | -0.05 (-0.22%) | 76,300 |
26 Apr 2013 | HKD | 23.3 | 23.35 | 23.05 | 23.05 | 23.05 | -0.1 (-0.43%) | 470,400 |
25 Apr 2013 | HKD | 23.2 | 23.3 | 23.1 | 23.15 | 23.15 | -0.2 (-0.86%) | 310,300 |
24 Apr 2013 | HKD | 23.1 | 23.55 | 23.1 | 23.35 | 23.35 | +0.25 (+1.08%) | 486,300 |
23 Apr 2013 | HKD | 23.75 | 23.75 | 23.1 | 23.1 | 23.1 | -0.7 (-2.94%) | 208,423 |
22 Apr 2013 | HKD | 23.85 | 23.85 | 23.75 | 23.8 | 23.8 | -0.15 (-0.63%) | 317,500 |
19 Apr 2013 | HKD | 23.45 | 23.95 | 23.45 | 23.95 | 23.95 | +0.85 (+3.68%) | 1,092,700 |
18 Apr 2013 | HKD | 23.35 | 23.35 | 23.1 | 23.1 | 23.1 | +0.05 (+0.22%) | 265,400 |
17 Apr 2013 | HKD | 23 | 23.15 | 23 | 23.05 | 23.05 | -0.15 (-0.65%) | 202,000 |
16 Apr 2013 | HKD | 22.85 | 23.2 | 22.85 | 23.2 | 23.2 | 0.0 (0.0%) | 125,400 |
15 Apr 2013 | HKD | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
12 Apr 2013 | HKD | 23.3 | 23.3 | 23.2 | 23.2 | 23.2 | -0.15 (-0.64%) | 63,000 |
11 Apr 2013 | HKD | 23.55 | 23.55 | 23.3 | 23.35 | 23.35 | -0.05 (-0.21%) | 176,200 |
10 Apr 2013 | HKD | 23.4 | 23.45 | 23.25 | 23.4 | 23.4 | 0.0 (0.0%) | 85,000 |
9 Apr 2013 | HKD | 23.4 | 23.5 | 23.35 | 23.4 | 23.4 | +0.2 (+0.86%) | 279,800 |
8 Apr 2013 | HKD | 22.85 | 23.25 | 22.85 | 23.2 | 23.2 | +0.25 (+1.09%) | 150,600 |
5 Apr 2013 | HKD | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | -0.5 (-2.13%) | 118,000 |
4 Apr 2013 | HKD | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 23.45 | 23.5 | 23.4 | 23.45 | 23.45 | 0.0 (0.0%) | 153,200 |
2 Apr 2013 | HKD | 23.5 | 23.85 | 23.35 | 23.45 | 23.45 | -0.2 (-0.85%) | 298,600 |
1 Apr 2013 | HKD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 24 | 24 | 23.5 | 23.65 | 23.65 | -0.75 (-3.07%) | 385,000 |
27 Mar 2013 | HKD | 24.75 | 24.75 | 24.3 | 24.4 | 24.4 | 0.0 (0.0%) | 288,300 |
26 Mar 2013 | HKD | 24.3 | 24.4 | 24.2 | 24.4 | 24.4 | -0.35 (-1.41%) | 208,100 |
25 Mar 2013 | HKD | 25 | 25 | 24.7 | 24.75 | 24.75 | -0.1 (-0.40%) | 191,900 |