Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2013 | HKD | 5.04 | 5.48 | 5.04 | 5.48 | 5.48 | +0.5 (+10.04%) | 9,613,000 |
29 Apr 2013 | HKD | 4.97 | 5.1 | 4.94 | 4.98 | 4.98 | -0.01 (-0.20%) | 2,810,000 |
26 Apr 2013 | HKD | 5.07 | 5.18 | 4.85 | 4.99 | 4.99 | -0.08 (-1.58%) | 7,918,000 |
25 Apr 2013 | HKD | 5.11 | 5.36 | 5.05 | 5.07 | 5.07 | -0.06 (-1.17%) | 9,279,000 |
24 Apr 2013 | HKD | 5.13 | 5.21 | 4.92 | 5.13 | 5.13 | +0.04 (+0.79%) | 7,204,000 |
23 Apr 2013 | HKD | 5.18 | 5.18 | 4.82 | 5.09 | 5.09 | -0.07 (-1.36%) | 7,491,000 |
22 Apr 2013 | HKD | 4.94 | 5.18 | 4.83 | 5.16 | 5.16 | +0.29 (+5.95%) | 8,567,000 |
19 Apr 2013 | HKD | 4.38 | 4.88 | 4.38 | 4.87 | 4.87 | +0.49 (+11.19%) | 11,266,000 |
18 Apr 2013 | HKD | 4.36 | 4.45 | 4.26 | 4.38 | 4.38 | -0.05 (-1.13%) | 3,792,000 |
17 Apr 2013 | HKD | 4.35 | 4.48 | 4.3 | 4.43 | 4.43 | +0.13 (+3.02%) | 8,138,000 |
16 Apr 2013 | HKD | 3.87 | 4.34 | 3.84 | 4.3 | 4.3 | +0.37 (+9.41%) | 13,035,000 |
15 Apr 2013 | HKD | 3.95 | 4.07 | 3.9 | 3.93 | 3.93 | +0.12 (+3.15%) | 6,379,000 |
12 Apr 2013 | HKD | 3.8 | 3.88 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 1,653,000 |
11 Apr 2013 | HKD | 3.7 | 3.85 | 3.7 | 3.8 | 3.8 | +0.12 (+3.26%) | 4,948,000 |
10 Apr 2013 | HKD | 3.62 | 3.7 | 3.6 | 3.68 | 3.68 | +0.09 (+2.51%) | 933,000 |
9 Apr 2013 | HKD | 3.55 | 3.68 | 3.55 | 3.59 | 3.59 | +0.08 (+2.28%) | 977,000 |
8 Apr 2013 | HKD | 3.45 | 3.55 | 3.4 | 3.51 | 3.51 | +0.06 (+1.74%) | 914,000 |
5 Apr 2013 | HKD | 3.55 | 3.55 | 3.44 | 3.45 | 3.45 | -0.1 (-2.82%) | 2,958,000 |
4 Apr 2013 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 3.5 | 3.62 | 3.49 | 3.55 | 3.55 | +0.08 (+2.31%) | 2,394,000 |
2 Apr 2013 | HKD | 3.88 | 3.88 | 3.42 | 3.47 | 3.47 | -0.44 (-11.25%) | 6,530,000 |
1 Apr 2013 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 3.95 | 3.95 | 3.85 | 3.91 | 3.91 | -0.08 (-2.01%) | 1,941,000 |
27 Mar 2013 | HKD | 3.86 | 4.04 | 3.86 | 3.99 | 3.99 | +0.1 (+2.57%) | 4,856,000 |
26 Mar 2013 | HKD | 3.74 | 3.94 | 3.73 | 3.89 | 3.89 | +0.06 (+1.57%) | 2,667,000 |
25 Mar 2013 | HKD | 3.98 | 3.98 | 3.78 | 3.83 | 3.83 | -0.08 (-2.05%) | 1,877,000 |
22 Mar 2013 | HKD | 3.6 | 3.95 | 3.6 | 3.91 | 3.91 | +0.28 (+7.71%) | 3,889,000 |
21 Mar 2013 | HKD | 3.63 | 3.65 | 3.62 | 3.63 | 3.63 | +0.01 (+0.28%) | 1,849,000 |
20 Mar 2013 | HKD | 3.49 | 3.63 | 3.49 | 3.62 | 3.62 | +0.13 (+3.72%) | 1,564,000 |