Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2013 | HKD | 4.9 | 5.05 | 4.82 | 5.03 | 5.03 | +0.18 (+3.71%) | 2,258,000 |
22 Jul 2013 | HKD | 4.82 | 4.9 | 4.76 | 4.85 | 4.85 | +0.05 (+1.04%) | 748,000 |
19 Jul 2013 | HKD | 4.99 | 4.99 | 4.78 | 4.8 | 4.8 | -0.15 (-3.03%) | 1,954,000 |
18 Jul 2013 | HKD | 5.02 | 5.08 | 4.9 | 4.95 | 4.95 | -0.09 (-1.79%) | 1,075,000 |
17 Jul 2013 | HKD | 5.1 | 5.15 | 5 | 5.04 | 5.04 | -0.03 (-0.59%) | 1,477,000 |
16 Jul 2013 | HKD | 5 | 5.14 | 4.87 | 5.07 | 5.07 | +0.07 (+1.40%) | 3,958,000 |
15 Jul 2013 | HKD | 5.06 | 5.41 | 4.99 | 5 | 5 | +0.32 (+6.84%) | 10,080,000 |
12 Jul 2013 | HKD | 4.7 | 4.76 | 4.6 | 4.68 | 4.68 | +0.05 (+1.08%) | 1,488,000 |
11 Jul 2013 | HKD | 4.44 | 4.63 | 4.4 | 4.63 | 4.63 | +0.25 (+5.71%) | 1,640,000 |
10 Jul 2013 | HKD | 4.3 | 4.4 | 4.3 | 4.38 | 4.38 | +0.07 (+1.62%) | 469,000 |
9 Jul 2013 | HKD | 4.48 | 4.48 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 735,000 |
8 Jul 2013 | HKD | 4.57 | 4.57 | 4.28 | 4.43 | 4.43 | -0.14 (-3.06%) | 3,440,501 |
5 Jul 2013 | HKD | 4.3 | 4.66 | 4.29 | 4.57 | 4.57 | +0.37 (+8.81%) | 3,292,000 |
4 Jul 2013 | HKD | 4.16 | 4.24 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,211,000 |
3 Jul 2013 | HKD | 4.23 | 4.35 | 4.1 | 4.15 | 4.15 | -0.14 (-3.26%) | 1,409,000 |
2 Jul 2013 | HKD | 4.32 | 4.44 | 4.23 | 4.29 | 4.29 | -0.02 (-0.46%) | 668,000 |
1 Jul 2013 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 4.16 | 4.37 | 4.15 | 4.31 | 4.31 | +0.21 (+5.12%) | 1,563,000 |
27 Jun 2013 | HKD | 4.27 | 4.33 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 823,000 |
26 Jun 2013 | HKD | 4.21 | 4.49 | 4.13 | 4.18 | 4.18 | +0.04 (+0.97%) | 2,268,000 |
25 Jun 2013 | HKD | 4.01 | 4.18 | 3.77 | 4.14 | 4.14 | +0.11 (+2.73%) | 3,232,000 |
24 Jun 2013 | HKD | 4.15 | 4.2 | 3.9 | 4.03 | 4.03 | -0.11 (-2.66%) | 4,834,693 |
21 Jun 2013 | HKD | 4.13 | 4.2 | 4 | 4.14 | 4.14 | -0.07 (-1.66%) | 2,996,000 |
20 Jun 2013 | HKD | 4.31 | 4.36 | 4.2 | 4.21 | 4.21 | -0.21 (-4.75%) | 1,707,000 |
19 Jun 2013 | HKD | 4.53 | 4.54 | 4.32 | 4.42 | 4.42 | -0.1 (-2.21%) | 762,000 |
18 Jun 2013 | HKD | 4.44 | 4.59 | 4.31 | 4.52 | 4.52 | +0.09 (+2.03%) | 1,342,415 |
17 Jun 2013 | HKD | 4.3 | 4.48 | 4.18 | 4.43 | 4.43 | +0.13 (+3.02%) | 1,680,000 |
14 Jun 2013 | HKD | 4.41 | 4.41 | 4.26 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,462,000 |
13 Jun 2013 | HKD | 4.45 | 4.45 | 4.22 | 4.35 | 4.35 | -0.19 (-4.19%) | 5,696,478 |
12 Jun 2013 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |