Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2013 | HKD | 0.42 | 0.425 | 0.415 | 0.415 | 0.83 | 0.0 (0.0%) | 21,165,000 |
13 Jun 2013 | HKD | 0.445 | 0.445 | 0.395 | 0.415 | 0.83 | -0.03 (-6.74%) | 109,410,000 |
12 Jun 2013 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.89 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.4 | 0.45 | 0.4 | 0.445 | 0.89 | +0.045 (+11.25%) | 56,200,000 |
10 Jun 2013 | HKD | 0.4 | 0.41 | 0.39 | 0.4 | 0.8 | 0.0 (0.0%) | 19,925,000 |
7 Jun 2013 | HKD | 0.42 | 0.425 | 0.4 | 0.4 | 0.8 | -0.015 (-3.61%) | 51,890,000 |
6 Jun 2013 | HKD | 0.415 | 0.42 | 0.395 | 0.415 | 0.83 | 0.0 (0.0%) | 36,265,000 |
5 Jun 2013 | HKD | 0.42 | 0.425 | 0.385 | 0.415 | 0.83 | 0.0 (0.0%) | 47,070,000 |
4 Jun 2013 | HKD | 0.415 | 0.435 | 0.41 | 0.415 | 0.83 | +0.005 (+1.22%) | 78,550,000 |
3 Jun 2013 | HKD | 0.385 | 0.42 | 0.37 | 0.41 | 0.82 | +0.025 (+6.49%) | 142,740,000 |
31 May 2013 | HKD | 0.36 | 0.39 | 0.35 | 0.385 | 0.77 | +0.025 (+6.94%) | 119,865,000 |
30 May 2013 | HKD | 0.32 | 0.36 | 0.31 | 0.36 | 0.72 | +0.045 (+14.29%) | 45,610,000 |
29 May 2013 | HKD | 0.315 | 0.325 | 0.315 | 0.315 | 0.63 | -0.005 (-1.56%) | 4,405,000 |
28 May 2013 | HKD | 0.31 | 0.33 | 0.31 | 0.32 | 0.64 | +0.005 (+1.59%) | 26,585,000 |
27 May 2013 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 0.63 | -0.015 (-4.55%) | 12,555,000 |
24 May 2013 | HKD | 0.325 | 0.335 | 0.32 | 0.33 | 0.66 | +0.005 (+1.54%) | 11,360,000 |
23 May 2013 | HKD | 0.345 | 0.36 | 0.31 | 0.325 | 0.65 | -0.025 (-7.14%) | 59,130,000 |
22 May 2013 | HKD | 0.36 | 0.365 | 0.335 | 0.35 | 0.7 | -0.01 (-2.78%) | 25,875,000 |
21 May 2013 | HKD | 0.345 | 0.365 | 0.345 | 0.36 | 0.72 | +0.015 (+4.35%) | 36,960,000 |
20 May 2013 | HKD | 0.33 | 0.345 | 0.325 | 0.345 | 0.69 | +0.015 (+4.55%) | 57,615,000 |
17 May 2013 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.66 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.345 | 0.35 | 0.325 | 0.33 | 0.66 | -0.015 (-4.35%) | 50,575,000 |
15 May 2013 | HKD | 0.34 | 0.36 | 0.31 | 0.345 | 0.69 | +0.01 (+2.99%) | 135,805,000 |
14 May 2013 | HKD | 0.31 | 0.34 | 0.31 | 0.335 | 0.67 | +0.03 (+9.84%) | 130,000,000 |
13 May 2013 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 0.61 | +0.005 (+1.67%) | 53,145,000 |
10 May 2013 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.6 | +0.02 (+7.14%) | 53,565,000 |
9 May 2013 | HKD | 0.27 | 0.295 | 0.27 | 0.28 | 0.56 | +0.01 (+3.70%) | 103,130,000 |
8 May 2013 | HKD | 0.234 | 0.27 | 0.232 | 0.27 | 0.54 | +0.039 (+16.88%) | 115,290,000 |
7 May 2013 | HKD | 0.22 | 0.232 | 0.216 | 0.231 | 0.462 | +0.01 (+4.52%) | 15,915,000 |
6 May 2013 | HKD | 0.22 | 0.224 | 0.218 | 0.221 | 0.442 | +0.002 (+0.91%) | 8,595,000 |