Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2013 | HKD | 0.455 | 0.54 | 0.455 | 0.53 | 0.5137 | +0.065 (+13.98%) | 12,386,000 |
31 May 2013 | HKD | 0.465 | 0.465 | 0.45 | 0.465 | 0.4507 | -0.005 (-1.06%) | 4,118,000 |
30 May 2013 | HKD | 0.46 | 0.47 | 0.45 | 0.47 | 0.4555 | 0.0 (0.0%) | 5,456,000 |
29 May 2013 | HKD | 0.45 | 0.47 | 0.445 | 0.47 | 0.4555 | -0.005 (-1.05%) | 3,306,000 |
28 May 2013 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.4604 | +0.005 (+1.06%) | 4,124,000 |
27 May 2013 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 0.4555 | 0.0 (0.0%) | 1,322,000 |
24 May 2013 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 0.4555 | -0.01 (-2.08%) | 4,296,000 |
23 May 2013 | HKD | 0.47 | 0.48 | 0.44 | 0.48 | 0.4652 | +0.005 (+1.05%) | 4,334,000 |
22 May 2013 | HKD | 0.475 | 0.48 | 0.465 | 0.475 | 0.4604 | 0.0 (0.0%) | 3,254,000 |
21 May 2013 | HKD | 0.48 | 0.49 | 0.465 | 0.475 | 0.4604 | -0.01 (-2.06%) | 5,504,000 |
20 May 2013 | HKD | 0.485 | 0.49 | 0.47 | 0.485 | 0.4701 | +0.015 (+3.19%) | 9,124,000 |
17 May 2013 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.4555 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.455 | 0.475 | 0.445 | 0.47 | 0.4555 | +0.01 (+2.17%) | 9,738,000 |
15 May 2013 | HKD | 0.465 | 0.465 | 0.42 | 0.46 | 0.4458 | -0.015 (-3.16%) | 5,928,000 |
14 May 2013 | HKD | 0.485 | 0.485 | 0.455 | 0.475 | 0.4604 | -0.01 (-2.06%) | 4,978,000 |
13 May 2013 | HKD | 0.485 | 0.49 | 0.48 | 0.485 | 0.4701 | 0.0 (0.0%) | 5,842,000 |
10 May 2013 | HKD | 0.495 | 0.495 | 0.475 | 0.485 | 0.4701 | -0.01 (-2.02%) | 5,326,000 |
9 May 2013 | HKD | 0.485 | 0.495 | 0.465 | 0.495 | 0.4797 | +0.01 (+2.06%) | 8,054,000 |
8 May 2013 | HKD | 0.485 | 0.5 | 0.45 | 0.485 | 0.4701 | -0.01 (-2.02%) | 8,952,000 |
7 May 2013 | HKD | 0.54 | 0.57 | 0.485 | 0.495 | 0.4797 | -0.045 (-8.33%) | 43,808,000 |
6 May 2013 | HKD | 0.495 | 0.55 | 0.495 | 0.54 | 0.5234 | +0.05 (+10.20%) | 24,548,000 |
3 May 2013 | HKD | 0.495 | 0.5 | 0.475 | 0.49 | 0.4749 | -0.005 (-1.01%) | 9,342,000 |
2 May 2013 | HKD | 0.52 | 0.52 | 0.48 | 0.495 | 0.4797 | -0.015 (-2.94%) | 13,924,000 |
1 May 2013 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.4943 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.53 | 0.56 | 0.49 | 0.51 | 0.4943 | -0.02 (-3.77%) | 18,340,000 |
29 Apr 2013 | HKD | 0.47 | 0.56 | 0.465 | 0.53 | 0.5137 | +0.055 (+11.58%) | 20,492,000 |
26 Apr 2013 | HKD | 0.485 | 0.495 | 0.47 | 0.475 | 0.4604 | -0.01 (-2.06%) | 8,116,000 |
25 Apr 2013 | HKD | 0.45 | 0.51 | 0.45 | 0.485 | 0.4701 | +0.055 (+12.79%) | 21,752,000 |
24 Apr 2013 | HKD | 0.38 | 0.43 | 0.38 | 0.43 | 0.4167 | +0.05 (+13.16%) | 6,532,000 |
23 Apr 2013 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.3683 | 0.0 (0.0%) | 0 |