Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2013 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.1979 | 0.0 (0.0%) | 232,383 |
30 May 2013 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.1979 | -0.01 (-4.17%) | 522,861 |
29 May 2013 | HKD | 0.234 | 0.26 | 0.231 | 0.24 | 0.2066 | +0.006 (+2.56%) | 22,355,215 |
28 May 2013 | HKD | 0.22 | 0.234 | 0.2 | 0.234 | 0.2014 | +0.014 (+6.36%) | 615,814 |
27 May 2013 | HKD | 0.22 | 0.224 | 0.22 | 0.22 | 0.1893 | -0.01 (-4.35%) | 720,386 |
24 May 2013 | HKD | 0.226 | 0.23 | 0.225 | 0.23 | 0.1979 | +0.004 (+1.77%) | 151,049 |
23 May 2013 | HKD | 0.223 | 0.226 | 0.223 | 0.226 | 0.1945 | -0.004 (-1.74%) | 151,049 |
22 May 2013 | HKD | 0.233 | 0.233 | 0.23 | 0.23 | 0.1979 | -0.005 (-2.13%) | 69,715 |
21 May 2013 | HKD | 0.236 | 0.236 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 151,049 |
20 May 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 58,096 |
17 May 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 0 |
15 May 2013 | HKD | 0.234 | 0.235 | 0.229 | 0.235 | 0.2023 | 0.0 (0.0%) | 264,916 |
14 May 2013 | HKD | 0.235 | 0.235 | 0.226 | 0.235 | 0.2023 | +0.004 (+1.73%) | 2,107,246 |
13 May 2013 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.1988 | -0.007 (-2.90%) | 336,955 |
10 May 2013 | HKD | 0.245 | 0.25 | 0.2379 | 0.2379 | 0.2047 | +0.003 (+1.23%) | 697,148 |
9 May 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 0 |
8 May 2013 | HKD | 0.24 | 0.24 | 0.233 | 0.235 | 0.2023 | -0.003 (-1.22%) | 1,742,870 |
7 May 2013 | HKD | 0.23 | 0.2379 | 0.23 | 0.2379 | 0.2047 | +0.003 (+1.23%) | 325,336 |
6 May 2013 | HKD | 0.239 | 0.246 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 1,238,600 |
3 May 2013 | HKD | 0.235 | 0.239 | 0.235 | 0.235 | 0.2023 | +0.003 (+1.29%) | 534,480 |
2 May 2013 | HKD | 0.239 | 0.239 | 0.231 | 0.232 | 0.1997 | -0.002 (-0.85%) | 1,975,253 |
1 May 2013 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.2014 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.234 | 0.235 | 0.234 | 0.234 | 0.2014 | -0.001 (-0.43%) | 697,148 |
29 Apr 2013 | HKD | 0.22 | 0.235 | 0.22 | 0.235 | 0.2023 | -0.002 (-0.84%) | 104,572 |
26 Apr 2013 | HKD | 0.2379 | 0.239 | 0.229 | 0.237 | 0.204 | +0.007 (+3.04%) | 824,959 |
25 Apr 2013 | HKD | 0.237 | 0.247 | 0.23 | 0.23 | 0.1979 | -0.016 (-6.50%) | 4,322,318 |
24 Apr 2013 | HKD | 0.24 | 0.246 | 0.237 | 0.246 | 0.2117 | +0.009 (+3.80%) | 1,591,821 |
23 Apr 2013 | HKD | 0.237 | 0.24 | 0.237 | 0.237 | 0.204 | +0.005 (+2.16%) | 999,246 |
22 Apr 2013 | HKD | 0.239 | 0.239 | 0.23 | 0.232 | 0.1997 | -0.009 (-3.73%) | 1,568,583 |