Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2013 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.3867 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.3867 | -0.01 (-1.69%) | 968,000 |
10 Jun 2013 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.3933 | 0.0 (0.0%) | 2,546,000 |
7 Jun 2013 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.3933 | -0.01 (-1.67%) | 1,964,000 |
6 Jun 2013 | HKD | 0.6 | 0.65 | 0.58 | 0.6 | 0.4 | +0.07 (+13.21%) | 18,216,000 |
5 Jun 2013 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.3533 | 0.0 (0.0%) | 1,410,000 |
4 Jun 2013 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.3533 | +0.01 (+1.92%) | 406,000 |
3 Jun 2013 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.3467 | 0.0 (0.0%) | 1,090,000 |
31 May 2013 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.3467 | -0.02 (-3.70%) | 3,048,000 |
30 May 2013 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.36 | -0.04 (-6.90%) | 4,908,000 |
29 May 2013 | HKD | 0.52 | 0.61 | 0.52 | 0.58 | 0.3867 | +0.07 (+13.73%) | 6,764,000 |
28 May 2013 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.34 | 0.0 (0.0%) | 760,000 |
27 May 2013 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.34 | -0.01 (-1.92%) | 656,000 |
24 May 2013 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.3467 | +0.01 (+1.96%) | 780,000 |
23 May 2013 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.34 | -0.02 (-3.77%) | 2,098,000 |
22 May 2013 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.3533 | 0.0 (0.0%) | 2,144,000 |
21 May 2013 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.3533 | -0.01 (-1.85%) | 2,072,000 |
20 May 2013 | HKD | 0.56 | 0.57 | 0.53 | 0.54 | 0.36 | -0.01 (-1.82%) | 2,438,000 |
17 May 2013 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.3667 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.53 | 0.56 | 0.53 | 0.55 | 0.3667 | +0.02 (+3.77%) | 3,938,000 |
15 May 2013 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.3533 | +0.02 (+3.92%) | 1,752,000 |
14 May 2013 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.34 | -0.02 (-3.77%) | 5,498,000 |
13 May 2013 | HKD | 0.56 | 0.57 | 0.52 | 0.53 | 0.3533 | +0.04 (+8.16%) | 11,616,000 |
10 May 2013 | HKD | 0.45 | 0.5 | 0.445 | 0.49 | 0.3267 | +0.04 (+8.89%) | 10,494,000 |
9 May 2013 | HKD | 0.44 | 0.45 | 0.43 | 0.45 | 0.3 | +0.005 (+1.12%) | 854,000 |
8 May 2013 | HKD | 0.455 | 0.46 | 0.44 | 0.445 | 0.2967 | -0.01 (-2.20%) | 1,528,000 |
7 May 2013 | HKD | 0.435 | 0.465 | 0.435 | 0.455 | 0.3033 | +0.02 (+4.60%) | 3,794,000 |
6 May 2013 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.29 | +0.005 (+1.16%) | 520,000 |
3 May 2013 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 0.2867 | +0.005 (+1.18%) | 2,408,000 |
2 May 2013 | HKD | 0.44 | 0.44 | 0.425 | 0.425 | 0.2833 | -0.005 (-1.16%) | 1,336,000 |