Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2013 | HKD | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | -0.02 (-3.57%) | 3,228,000 |
4 Apr 2013 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 967,120 |
2 Apr 2013 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 2,917,800 |
1 Apr 2013 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -0.04 (-6.35%) | 3,390,000 |
27 Mar 2013 | HKD | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 5,658,000 |
26 Mar 2013 | HKD | 0.6 | 0.65 | 0.59 | 0.64 | 0.64 | +0.06 (+10.34%) | 8,238,000 |
25 Mar 2013 | HKD | 0.6 | 0.66 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 9,480,000 |
22 Mar 2013 | HKD | 0.62 | 0.64 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 3,531,600 |
21 Mar 2013 | HKD | 0.62 | 0.69 | 0.59 | 0.63 | 0.63 | +0.01 (+1.61%) | 21,600,000 |
20 Mar 2013 | HKD | 0.485 | 0.63 | 0.47 | 0.62 | 0.62 | +0.15 (+31.91%) | 24,278,340 |
19 Mar 2013 | HKD | 0.53 | 0.53 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 7,566,000 |
18 Mar 2013 | HKD | 0.53 | 0.54 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 7,110,000 |
15 Mar 2013 | HKD | 0.62 | 0.63 | 0.53 | 0.55 | 0.55 | -0.05 (-8.33%) | 10,722,000 |
14 Mar 2013 | HKD | 0.63 | 0.64 | 0.6 | 0.6 | 0.6 | -0.05 (-7.69%) | 8,652,000 |
13 Mar 2013 | HKD | 0.65 | 0.71 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 9,090,000 |
12 Mar 2013 | HKD | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -0.04 (-5.80%) | 3,144,000 |
11 Mar 2013 | HKD | 0.71 | 0.74 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 9,116,000 |
8 Mar 2013 | HKD | 0.71 | 0.81 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 26,922,000 |
7 Mar 2013 | HKD | 0.75 | 0.75 | 0.7 | 0.74 | 0.74 | -0.01 (-1.33%) | 5,366,400 |
6 Mar 2013 | HKD | 0.79 | 0.84 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 11,481,200 |
5 Mar 2013 | HKD | 0.68 | 0.77 | 0.66 | 0.77 | 0.77 | +0.12 (+18.46%) | 14,510,200 |
4 Mar 2013 | HKD | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -0.06 (-8.45%) | 6,828,600 |
1 Mar 2013 | HKD | 0.77 | 0.78 | 0.69 | 0.71 | 0.71 | -0.06 (-7.79%) | 11,892,000 |
28 Feb 2013 | HKD | 0.81 | 0.86 | 0.72 | 0.77 | 0.77 | -0.04 (-4.94%) | 18,666,000 |
27 Feb 2013 | HKD | 0.81 | 0.85 | 0.78 | 0.81 | 0.81 | +0.04 (+5.19%) | 14,616,200 |
26 Feb 2013 | HKD | 0.86 | 1 | 0.74 | 0.77 | 0.77 | -0.07 (-8.33%) | 53,142,000 |
25 Feb 2013 | HKD | 1.27 | 1.27 | 0.83 | 0.84 | 0.84 | -0.36 (-30%) | 16,956,400 |