Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2013 | HKD | 0.228 | 0.23 | 0.221 | 0.229 | 4.58 | +0.005 (+2.23%) | 6,259,924 |
31 May 2013 | HKD | 0.212 | 0.227 | 0.212 | 0.224 | 4.48 | +0.009 (+4.19%) | 6,772,320 |
30 May 2013 | HKD | 0.216 | 0.216 | 0.21 | 0.215 | 4.3 | -0.004 (-1.83%) | 1,170,000 |
29 May 2013 | HKD | 0.22 | 0.222 | 0.219 | 0.219 | 4.38 | -0.011 (-4.78%) | 1,491,680 |
28 May 2013 | HKD | 0.218 | 0.23 | 0.21 | 0.23 | 4.6 | +0.012 (+5.50%) | 3,377,352 |
27 May 2013 | HKD | 0.23 | 0.23 | 0.21 | 0.218 | 4.36 | -0.012 (-5.22%) | 3,896,000 |
24 May 2013 | HKD | 0.206 | 0.24 | 0.206 | 0.23 | 4.6 | +0.034 (+17.35%) | 19,248,480 |
23 May 2013 | HKD | 0.2 | 0.2 | 0.195 | 0.196 | 3.92 | -0.004 (-2%) | 349,920 |
22 May 2013 | HKD | 0.205 | 0.205 | 0.2 | 0.2 | 4 | -0.001 (-0.50%) | 540,000 |
21 May 2013 | HKD | 0.201 | 0.201 | 0.198 | 0.201 | 4.02 | -0.004 (-1.95%) | 162,080 |
20 May 2013 | HKD | 0.201 | 0.205 | 0.2 | 0.205 | 4.1 | -0.002 (-0.97%) | 1,054,924 |
17 May 2013 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 4.14 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.203 | 0.207 | 0.202 | 0.207 | 4.14 | +0.002 (+0.98%) | 290,000 |
15 May 2013 | HKD | 0.211 | 0.211 | 0.203 | 0.205 | 4.1 | -0.006 (-2.84%) | 585,080 |
14 May 2013 | HKD | 0.201 | 0.215 | 0.201 | 0.211 | 4.22 | +0.02 (+10.47%) | 1,803,120 |
13 May 2013 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 3.82 | -0.017 (-8.17%) | 9,600 |
10 May 2013 | HKD | 0.202 | 0.208 | 0.2 | 0.208 | 4.16 | +0.002 (+0.97%) | 146,800 |
9 May 2013 | HKD | 0.209 | 0.209 | 0.2 | 0.206 | 4.12 | -0.003 (-1.44%) | 1,781,680 |
8 May 2013 | HKD | 0.209 | 0.209 | 0.201 | 0.209 | 4.18 | +0.008 (+3.98%) | 1,228,080 |
7 May 2013 | HKD | 0.201 | 0.21 | 0.201 | 0.201 | 4.02 | -0.011 (-5.19%) | 125,360 |
6 May 2013 | HKD | 0.199 | 0.212 | 0.199 | 0.212 | 4.24 | -0.003 (-1.40%) | 490,000 |
3 May 2013 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 4.3 | 0.0 (0.0%) | 0 |
2 May 2013 | HKD | 0.21 | 0.215 | 0.195 | 0.215 | 4.3 | +0.014 (+6.97%) | 290,000 |
1 May 2013 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 4.02 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.193 | 0.201 | 0.193 | 0.201 | 4.02 | -0.004 (-1.95%) | 560,600 |
29 Apr 2013 | HKD | 0.208 | 0.208 | 0.205 | 0.205 | 4.1 | -0.002 (-0.97%) | 342,000 |
26 Apr 2013 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 4.14 | +0.003 (+1.47%) | 141,440 |
25 Apr 2013 | HKD | 0.204 | 0.21 | 0.204 | 0.204 | 4.08 | -0.006 (-2.86%) | 162,400 |
24 Apr 2013 | HKD | 0.205 | 0.21 | 0.205 | 0.21 | 4.2 | +0.01 (+5%) | 540,000 |
23 Apr 2013 | HKD | 0.2 | 0.21 | 0.2 | 0.2 | 4 | 0.0 (0.0%) | 5,662,400 |