Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2013 | HKD | 4 | 4.1 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 454,000 |
18 Apr 2013 | HKD | 4.07 | 4.13 | 4 | 4.02 | 4.02 | -0.09 (-2.19%) | 1,766,000 |
17 Apr 2013 | HKD | 4.11 | 4.23 | 4.08 | 4.11 | 4.11 | +0.05 (+1.23%) | 570,000 |
16 Apr 2013 | HKD | 4.12 | 4.16 | 4 | 4.06 | 4.06 | -0.04 (-0.98%) | 659,410 |
15 Apr 2013 | HKD | 4.07 | 4.14 | 4.03 | 4.1 | 4.1 | -0.1 (-2.38%) | 298,000 |
12 Apr 2013 | HKD | 4.15 | 4.21 | 4.11 | 4.2 | 4.2 | -0.04 (-0.94%) | 440,400 |
11 Apr 2013 | HKD | 4.14 | 4.28 | 4.14 | 4.24 | 4.24 | +0.04 (+0.95%) | 1,034,000 |
10 Apr 2013 | HKD | 4.12 | 4.23 | 4.12 | 4.2 | 4.2 | +0.09 (+2.19%) | 1,366,000 |
9 Apr 2013 | HKD | 3.92 | 4.14 | 3.92 | 4.11 | 4.11 | +0.19 (+4.85%) | 966,000 |
8 Apr 2013 | HKD | 3.9 | 3.95 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 2,058,000 |
5 Apr 2013 | HKD | 4 | 4.02 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 1,035,000 |
4 Apr 2013 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 4.18 | 4.18 | 3.97 | 3.98 | 3.98 | -0.22 (-5.24%) | 1,838,000 |
2 Apr 2013 | HKD | 4.04 | 4.2 | 3.98 | 4.2 | 4.2 | +0.23 (+5.79%) | 2,313,000 |
1 Apr 2013 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 3.96 | 3.99 | 3.92 | 3.97 | 3.97 | -0.01 (-0.25%) | 841,790 |
27 Mar 2013 | HKD | 3.91 | 4 | 3.89 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,496,000 |
26 Mar 2013 | HKD | 3.95 | 3.99 | 3.85 | 3.88 | 3.88 | -0.05 (-1.27%) | 1,830,000 |
25 Mar 2013 | HKD | 4.08 | 4.13 | 3.92 | 3.93 | 3.93 | -0.12 (-2.96%) | 2,099,000 |
22 Mar 2013 | HKD | 4.18 | 4.2 | 4.03 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,804,000 |
21 Mar 2013 | HKD | 4.16 | 4.2 | 4.11 | 4.15 | 4.15 | -0.05 (-1.19%) | 742,000 |
20 Mar 2013 | HKD | 4.2 | 4.2 | 4.16 | 4.2 | 4.2 | +0.05 (+1.20%) | 120,000 |
19 Mar 2013 | HKD | 4.15 | 4.2 | 4.15 | 4.15 | 4.15 | +0.01 (+0.24%) | 82,000 |
18 Mar 2013 | HKD | 4.16 | 4.22 | 4.12 | 4.14 | 4.14 | -0.11 (-2.59%) | 608,000 |
15 Mar 2013 | HKD | 4.15 | 4.35 | 4.11 | 4.25 | 4.25 | +0.05 (+1.19%) | 1,621,001 |
14 Mar 2013 | HKD | 4.27 | 4.27 | 4.12 | 4.2 | 4.2 | -0.07 (-1.64%) | 2,038,000 |
13 Mar 2013 | HKD | 4.4 | 4.4 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 768,000 |
12 Mar 2013 | HKD | 4.39 | 4.44 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 658,000 |
11 Mar 2013 | HKD | 4.33 | 4.42 | 4.33 | 4.4 | 4.4 | +0.09 (+2.09%) | 596,000 |