Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2013 | HKD | 4.16 | 4.28 | 4.12 | 4.21 | 4.21 | +0.1 (+2.43%) | 8,760,004 |
27 Feb 2013 | HKD | 3.95 | 4.17 | 3.7 | 4.11 | 4.11 | +0.25 (+6.48%) | 14,758,000 |
26 Feb 2013 | HKD | 4.05 | 4.11 | 3.86 | 3.86 | 3.86 | -0.26 (-6.31%) | 11,130,100 |
25 Feb 2013 | HKD | 4.26 | 4.34 | 4.1 | 4.12 | 4.12 | -0.09 (-2.14%) | 5,047,000 |
22 Feb 2013 | HKD | 4.02 | 4.22 | 4.01 | 4.21 | 4.21 | +0.09 (+2.18%) | 3,135,004 |
21 Feb 2013 | HKD | 4.25 | 4.25 | 4.03 | 4.12 | 4.12 | -0.14 (-3.29%) | 6,920,000 |
20 Feb 2013 | HKD | 4.35 | 4.35 | 4.22 | 4.26 | 4.26 | +0.04 (+0.95%) | 5,760,000 |
19 Feb 2013 | HKD | 4.48 | 4.48 | 4.17 | 4.22 | 4.22 | -0.21 (-4.74%) | 9,433,000 |
18 Feb 2013 | HKD | 4.37 | 4.56 | 4.31 | 4.43 | 4.43 | +0.14 (+3.26%) | 10,832,000 |
15 Feb 2013 | HKD | 4.25 | 4.61 | 4.21 | 4.29 | 4.29 | +0.06 (+1.42%) | 10,362,000 |
14 Feb 2013 | HKD | 4.07 | 4.27 | 4.07 | 4.23 | 4.23 | +0.16 (+3.93%) | 4,520,489 |
13 Feb 2013 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 4.09 | 4.2 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 3,651,001 |
7 Feb 2013 | HKD | 4.26 | 4.27 | 4.02 | 4.09 | 4.09 | -0.12 (-2.85%) | 8,964,515 |
6 Feb 2013 | HKD | 3.99 | 4.3 | 3.99 | 4.21 | 4.21 | +0.23 (+5.78%) | 9,982,000 |
5 Feb 2013 | HKD | 4 | 4.03 | 3.92 | 3.98 | 3.98 | -0.07 (-1.73%) | 3,785,000 |
4 Feb 2013 | HKD | 3.98 | 4.15 | 3.98 | 4.05 | 4.05 | +0.06 (+1.50%) | 4,497,000 |
1 Feb 2013 | HKD | 3.97 | 4.03 | 3.91 | 3.99 | 3.99 | 0.0 (0.0%) | 3,283,000 |
31 Jan 2013 | HKD | 3.81 | 4.05 | 3.79 | 3.99 | 3.99 | +0.14 (+3.64%) | 19,340,000 |
30 Jan 2013 | HKD | 3.86 | 3.92 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 7,452,000 |
29 Jan 2013 | HKD | 3.95 | 3.95 | 3.82 | 3.86 | 3.86 | -0.06 (-1.53%) | 7,697,000 |
28 Jan 2013 | HKD | 3.95 | 3.98 | 3.86 | 3.92 | 3.92 | +0.05 (+1.29%) | 12,080,000 |
25 Jan 2013 | HKD | 3.83 | 3.92 | 3.82 | 3.87 | 3.87 | +0.06 (+1.57%) | 12,486,000 |
24 Jan 2013 | HKD | 3.8 | 3.95 | 3.76 | 3.81 | 3.81 | -0.01 (-0.26%) | 15,940,000 |
23 Jan 2013 | HKD | 3.72 | 3.9 | 3.65 | 3.82 | 3.82 | +0.14 (+3.80%) | 24,443,010 |
22 Jan 2013 | HKD | 3.55 | 3.71 | 3.53 | 3.68 | 3.68 | +0.1 (+2.79%) | 18,262,000 |
21 Jan 2013 | HKD | 3.33 | 3.62 | 3.33 | 3.58 | 3.58 | +0.27 (+8.16%) | 24,552,000 |
18 Jan 2013 | HKD | 3.24 | 3.33 | 3.24 | 3.31 | 3.31 | +0.09 (+2.80%) | 6,969,000 |