Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 2.5 | 2.53 | 2.41 | 2.48 | 2.48 | -0.02 (-0.80%) | 2,193,000 |
10 Jul 2013 | HKD | 2.6 | 2.6 | 2.5 | 2.5 | 2.5 | -0.08 (-3.10%) | 2,178,000 |
9 Jul 2013 | HKD | 2.7 | 2.7 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 5,347,000 |
8 Jul 2013 | HKD | 2.47 | 2.63 | 2.47 | 2.6 | 2.6 | +0.12 (+4.84%) | 3,448,000 |
5 Jul 2013 | HKD | 2.45 | 2.49 | 2.41 | 2.48 | 2.48 | +0.07 (+2.90%) | 1,656,001 |
4 Jul 2013 | HKD | 2.39 | 2.44 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 1,983,000 |
3 Jul 2013 | HKD | 2.43 | 2.46 | 2.38 | 2.39 | 2.39 | -0.08 (-3.24%) | 1,195,000 |
2 Jul 2013 | HKD | 2.63 | 2.73 | 2.42 | 2.47 | 2.47 | -0.16 (-6.08%) | 2,002,000 |
1 Jul 2013 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 2.77 | 2.77 | 2.6 | 2.63 | 2.63 | -0.07 (-2.59%) | 138,000 |
27 Jun 2013 | HKD | 2.75 | 2.75 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 2,075,000 |
26 Jun 2013 | HKD | 2.65 | 2.72 | 2.65 | 2.71 | 2.71 | +0.06 (+2.26%) | 4,711,000 |
25 Jun 2013 | HKD | 2.59 | 2.7 | 2.55 | 2.65 | 2.65 | +0.06 (+2.32%) | 3,594,859 |
24 Jun 2013 | HKD | 2.62 | 2.64 | 2.58 | 2.59 | 2.59 | -0.09 (-3.36%) | 2,327,000 |
21 Jun 2013 | HKD | 2.66 | 2.72 | 2.55 | 2.68 | 2.68 | -0.05 (-1.83%) | 4,667,000 |
20 Jun 2013 | HKD | 2.85 | 2.85 | 2.7 | 2.73 | 2.73 | -0.14 (-4.88%) | 3,349,000 |
19 Jun 2013 | HKD | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -0.05 (-1.71%) | 1,313,000 |
18 Jun 2013 | HKD | 2.99 | 2.99 | 2.85 | 2.92 | 2.92 | -0.07 (-2.34%) | 1,240,000 |
17 Jun 2013 | HKD | 2.87 | 3 | 2.86 | 2.99 | 2.99 | +0.08 (+2.75%) | 2,146,000 |
14 Jun 2013 | HKD | 3.26 | 3.26 | 2.86 | 2.91 | 2.91 | -0.39 (-11.82%) | 5,273,000 |
13 Jun 2013 | HKD | 3.43 | 3.43 | 3.28 | 3.3 | 3.3 | -0.15 (-4.35%) | 1,797,596 |
12 Jun 2013 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 3.44 | 3.47 | 3.34 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,966,000 |
10 Jun 2013 | HKD | 3.34 | 3.45 | 3.26 | 3.44 | 3.44 | +0.02 (+0.58%) | 3,026,000 |
7 Jun 2013 | HKD | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,850,000 |
6 Jun 2013 | HKD | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 1,706,000 |
5 Jun 2013 | HKD | 3.45 | 3.5 | 3.41 | 3.5 | 3.5 | +0.05 (+1.45%) | 2,432,000 |
4 Jun 2013 | HKD | 3.4 | 3.47 | 3.38 | 3.45 | 3.45 | +0.05 (+1.47%) | 757,000 |
3 Jun 2013 | HKD | 3.49 | 3.49 | 3.4 | 3.4 | 3.4 | -0.12 (-3.41%) | 1,813,608 |
31 May 2013 | HKD | 3.56 | 3.57 | 3.48 | 3.52 | 3.52 | -0.05 (-1.40%) | 2,801,000 |