Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 10.68 | 11.73 | 10.58 | 11.7 | 11.7 | +1.04 (+9.76%) | 72,347,148 |
10 Jul 2013 | HKD | 10.16 | 10.73 | 10.11 | 10.66 | 10.66 | +0.44 (+4.31%) | 29,396,992 |
9 Jul 2013 | HKD | 10.22 | 10.31 | 10.02 | 10.22 | 10.22 | -0.03 (-0.29%) | 9,341,607 |
8 Jul 2013 | HKD | 10.1 | 10.41 | 9.98 | 10.25 | 10.25 | -0.04 (-0.39%) | 17,337,336 |
5 Jul 2013 | HKD | 10.22 | 10.42 | 10.13 | 10.29 | 10.29 | +0.14 (+1.38%) | 19,403,903 |
4 Jul 2013 | HKD | 9.95 | 10.42 | 9.75 | 10.15 | 10.15 | -0.01 (-0.10%) | 23,904,094 |
3 Jul 2013 | HKD | 10.3 | 10.3 | 9.95 | 10.16 | 10.16 | -0.23 (-2.21%) | 20,170,266 |
2 Jul 2013 | HKD | 10.39 | 10.57 | 10.2 | 10.39 | 10.39 | -0.04 (-0.38%) | 15,105,619 |
1 Jul 2013 | HKD | 10.28 | 10.47 | 10.17 | 10.43 | 10.43 | +0.03 (+0.29%) | 16,096,232 |
28 Jun 2013 | HKD | 10 | 10.55 | 9.91 | 10.4 | 10.4 | +0.3 (+2.97%) | 35,713,073 |
27 Jun 2013 | HKD | 10.22 | 10.35 | 9.9 | 10.1 | 10.1 | -0.05 (-0.49%) | 29,532,886 |
26 Jun 2013 | HKD | 10.1 | 10.44 | 9.92 | 10.15 | 10.15 | +0.02 (+0.20%) | 26,989,087 |
25 Jun 2013 | HKD | 10.08 | 10.36 | 9.25 | 10.13 | 10.13 | -0.15 (-1.46%) | 37,353,976 |
24 Jun 2013 | HKD | 10.94 | 10.99 | 9.98 | 10.28 | 10.28 | -0.7 (-6.38%) | 33,390,221 |
21 Jun 2013 | HKD | 10.69 | 11.18 | 10.58 | 10.98 | 10.98 | +0.03 (+0.27%) | 20,646,690 |
20 Jun 2013 | HKD | 11.3 | 11.3 | 10.88 | 10.95 | 10.95 | -0.38 (-3.35%) | 21,119,927 |
19 Jun 2013 | HKD | 11.41 | 11.43 | 11.03 | 11.33 | 11.33 | -0.11 (-0.96%) | 18,239,566 |
18 Jun 2013 | HKD | 11.31 | 11.5 | 11.22 | 11.44 | 11.44 | +0.21 (+1.87%) | 17,924,682 |
17 Jun 2013 | HKD | 11.59 | 11.61 | 11.19 | 11.23 | 11.23 | -0.37 (-3.19%) | 24,148,421 |
14 Jun 2013 | HKD | 11.52 | 11.67 | 11.43 | 11.6 | 11.6 | +0.13 (+1.13%) | 20,998,065 |
13 Jun 2013 | HKD | 12 | 12 | 11.27 | 11.47 | 11.47 | -0.74 (-6.06%) | 30,852,489 |
12 Jun 2013 | HKD | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.0 (0.0%) | 0 |
10 Jun 2013 | HKD | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.0 (0.0%) | 0 |
7 Jun 2013 | HKD | 12.7 | 13 | 12.08 | 12.21 | 12.21 | -0.54 (-4.24%) | 35,936,529 |
6 Jun 2013 | HKD | 12.88 | 12.98 | 12.74 | 12.75 | 12.75 | -0.2 (-1.54%) | 15,609,587 |
5 Jun 2013 | HKD | 12.98 | 13.09 | 12.81 | 12.95 | 12.95 | +0.04 (+0.31%) | 13,098,895 |
4 Jun 2013 | HKD | 13.1 | 13.19 | 12.87 | 12.91 | 12.91 | -0.29 (-2.20%) | 20,169,912 |
3 Jun 2013 | HKD | 13.17 | 13.44 | 13.05 | 13.2 | 13.2 | +0.02 (+0.15%) | 22,286,467 |
31 May 2013 | HKD | 13.53 | 13.59 | 13.15 | 13.18 | 13.18 | -0.28 (-2.08%) | 27,542,094 |