Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2013 | HKD | 0.25 | 0.25 | 0.24 | 0.241 | 0.2074 | -0.009 (-3.60%) | 325,336 |
18 Apr 2013 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.2152 | -0.01 (-3.85%) | 348,574 |
17 Apr 2013 | HKD | 0.27 | 0.27 | 0.25 | 0.26 | 0.2238 | -0.01 (-3.70%) | 1,424,041 |
16 Apr 2013 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 0.2324 | -0.02 (-6.90%) | 1,633,650 |
15 Apr 2013 | HKD | 0.285 | 0.295 | 0.275 | 0.29 | 0.2496 | 0.0 (0.0%) | 6,959,862 |
12 Apr 2013 | HKD | 0.28 | 0.31 | 0.275 | 0.29 | 0.2496 | +0.01 (+3.57%) | 14,105,630 |
11 Apr 2013 | HKD | 0.285 | 0.315 | 0.27 | 0.28 | 0.241 | -0.005 (-1.75%) | 7,285,198 |
10 Apr 2013 | HKD | 0.26 | 0.3 | 0.245 | 0.285 | 0.2453 | +0.025 (+9.62%) | 8,249,586 |
9 Apr 2013 | HKD | 0.24 | 0.26 | 0.23 | 0.26 | 0.2238 | +0.042 (+19.27%) | 10,062,171 |
8 Apr 2013 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.1876 | 0.0 (0.0%) | 0 |
5 Apr 2013 | HKD | 0.215 | 0.22 | 0.21 | 0.218 | 0.1876 | -0.028 (-11.38%) | 755,244 |
4 Apr 2013 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.2117 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.2117 | 0.0 (0.0%) | 0 |
2 Apr 2013 | HKD | 0.26 | 0.26 | 0.225 | 0.246 | 0.2117 | -0.014 (-5.38%) | 395,051 |
1 Apr 2013 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2238 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2238 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 0.244 | 0.26 | 0.244 | 0.26 | 0.2238 | +0.016 (+6.56%) | 11,619 |
27 Mar 2013 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.21 | 0.0 (0.0%) | 0 |
26 Mar 2013 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.21 | -0.001 (-0.41%) | 255,621 |
25 Mar 2013 | HKD | 0.241 | 0.245 | 0.241 | 0.245 | 0.2109 | -0.004 (-1.61%) | 627,433 |
22 Mar 2013 | HKD | 0.231 | 0.25 | 0.231 | 0.249 | 0.2143 | +0.019 (+8.26%) | 1,312,962 |
21 Mar 2013 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.1979 | 0.0 (0.0%) | 1,196,771 |
20 Mar 2013 | HKD | 0.23 | 0.235 | 0.23 | 0.23 | 0.1979 | -0.005 (-2.13%) | 383,431 |
19 Mar 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 0 |
18 Mar 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 0 |
15 Mar 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 69,715 |
14 Mar 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 592,576 |
13 Mar 2013 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2023 | 0.0 (0.0%) | 34,857 |
12 Mar 2013 | HKD | 0.232 | 0.235 | 0.232 | 0.235 | 0.2023 | 0.0 (0.0%) | 290,478 |
11 Mar 2013 | HKD | 0.242 | 0.242 | 0.233 | 0.235 | 0.2023 | -0.009 (-3.69%) | 883,054 |