Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2013 | HKD | 2.9 | 2.92 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 2,890,000 |
19 Jul 2013 | HKD | 2.91 | 2.91 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 150,000 |
18 Jul 2013 | HKD | 2.9 | 2.9 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 56,000 |
17 Jul 2013 | HKD | 2.91 | 2.93 | 2.87 | 2.91 | 2.91 | -0.02 (-0.68%) | 98,024 |
16 Jul 2013 | HKD | 2.89 | 2.93 | 2.86 | 2.93 | 2.93 | +0.02 (+0.69%) | 142,000 |
15 Jul 2013 | HKD | 2.87 | 2.91 | 2.84 | 2.91 | 2.91 | +0.01 (+0.34%) | 300,000 |
12 Jul 2013 | HKD | 2.88 | 2.95 | 2.82 | 2.9 | 2.9 | +0.01 (+0.35%) | 486,000 |
11 Jul 2013 | HKD | 3 | 3 | 2.82 | 2.89 | 2.89 | -0.06 (-2.03%) | 1,088,000 |
10 Jul 2013 | HKD | 3 | 3 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 192,436 |
9 Jul 2013 | HKD | 3.02 | 3.02 | 2.95 | 2.98 | 2.98 | -0.08 (-2.61%) | 648,000 |
8 Jul 2013 | HKD | 3.04 | 3.07 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 80,000 |
5 Jul 2013 | HKD | 3.1 | 3.1 | 3 | 3.06 | 3.06 | -0.04 (-1.29%) | 53,724 |
4 Jul 2013 | HKD | 3.08 | 3.1 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 114,000 |
3 Jul 2013 | HKD | 3.08 | 3.12 | 3.06 | 3.1 | 3.1 | -0.08 (-2.52%) | 264,000 |
2 Jul 2013 | HKD | 3.2 | 3.2 | 2.92 | 3.18 | 3.18 | -0.02 (-0.63%) | 202,000 |
1 Jul 2013 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 3.12 | 3.2 | 3.06 | 3.2 | 3.2 | +0.07 (+2.24%) | 198,000 |
27 Jun 2013 | HKD | 3.15 | 3.15 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 42,000 |
26 Jun 2013 | HKD | 3.2 | 3.2 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 68,000 |
25 Jun 2013 | HKD | 3.17 | 3.22 | 3.16 | 3.16 | 3.16 | -0.11 (-3.36%) | 48,000 |
24 Jun 2013 | HKD | 3.35 | 3.39 | 3.2 | 3.27 | 3.27 | -0.15 (-4.39%) | 764,000 |
21 Jun 2013 | HKD | 3.34 | 3.43 | 3.32 | 3.42 | 3.42 | -0.04 (-1.16%) | 196,364 |
20 Jun 2013 | HKD | 3.38 | 3.46 | 3.37 | 3.46 | 3.46 | -0.01 (-0.29%) | 112,000 |
19 Jun 2013 | HKD | 3.44 | 3.49 | 3.29 | 3.47 | 3.47 | -0.02 (-0.57%) | 526,000 |
18 Jun 2013 | HKD | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 0.0 (0.0%) | 84,000 |
17 Jun 2013 | HKD | 3.48 | 3.49 | 3.38 | 3.49 | 3.49 | -0.01 (-0.29%) | 220,000 |
14 Jun 2013 | HKD | 3.5 | 3.56 | 3.35 | 3.5 | 3.5 | +0.01 (+0.29%) | 2,110,048 |
13 Jun 2013 | HKD | 3.46 | 3.5 | 3.35 | 3.49 | 3.49 | 0.0 (0.0%) | 468,000 |
12 Jun 2013 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 26,000 |