Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2013 | HKD | 3.12 | 3.35 | 3.12 | 3.29 | 3.29 | +0.19 (+6.13%) | 33,104,391 |
8 Jan 2013 | HKD | 3.01 | 3.23 | 2.98 | 3.1 | 3.1 | +0.12 (+4.03%) | 66,097,367 |
7 Jan 2013 | HKD | 3 | 3.04 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 19,945,000 |
4 Jan 2013 | HKD | 3.02 | 3.03 | 2.96 | 2.99 | 2.99 | +0.05 (+1.70%) | 25,725,000 |
3 Jan 2013 | HKD | 2.91 | 2.96 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 29,580,000 |
2 Jan 2013 | HKD | 2.83 | 2.95 | 2.82 | 2.91 | 2.91 | +0.11 (+3.93%) | 16,268,000 |
1 Jan 2013 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 2.84 | 2.86 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 3,246,000 |
28 Dec 2012 | HKD | 2.87 | 2.88 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 3,305,000 |
27 Dec 2012 | HKD | 2.84 | 2.85 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 2,493,000 |
26 Dec 2012 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 2.81 | 2.85 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 600,000 |
21 Dec 2012 | HKD | 2.78 | 2.85 | 2.77 | 2.82 | 2.82 | +0.02 (+0.71%) | 5,200,064 |
20 Dec 2012 | HKD | 2.85 | 2.85 | 2.77 | 2.8 | 2.8 | -0.04 (-1.41%) | 7,899,000 |
19 Dec 2012 | HKD | 2.83 | 2.9 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 9,297,000 |
18 Dec 2012 | HKD | 2.74 | 2.88 | 2.74 | 2.84 | 2.84 | +0.09 (+3.27%) | 17,548,000 |
17 Dec 2012 | HKD | 2.76 | 2.81 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 2,651,044 |
14 Dec 2012 | HKD | 2.61 | 2.8 | 2.61 | 2.76 | 2.76 | +0.17 (+6.56%) | 14,941,000 |
13 Dec 2012 | HKD | 2.56 | 2.63 | 2.56 | 2.59 | 2.59 | +0.03 (+1.17%) | 3,651,360 |
12 Dec 2012 | HKD | 2.52 | 2.58 | 2.52 | 2.56 | 2.56 | +0.01 (+0.39%) | 1,737,000 |
11 Dec 2012 | HKD | 2.54 | 2.56 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,621,010 |
10 Dec 2012 | HKD | 2.6 | 2.62 | 2.48 | 2.54 | 2.54 | -0.04 (-1.55%) | 4,006,000 |
7 Dec 2012 | HKD | 2.6 | 2.62 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 4,470,680 |
6 Dec 2012 | HKD | 2.62 | 2.66 | 2.53 | 2.6 | 2.6 | -0.04 (-1.52%) | 2,183,000 |
5 Dec 2012 | HKD | 2.6 | 2.65 | 2.6 | 2.64 | 2.64 | +0.03 (+1.15%) | 2,082,000 |
4 Dec 2012 | HKD | 2.62 | 2.65 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 2,307,000 |
3 Dec 2012 | HKD | 2.68 | 2.68 | 2.6 | 2.62 | 2.62 | -0.08 (-2.96%) | 2,069,000 |
30 Nov 2012 | HKD | 2.72 | 2.77 | 2.68 | 2.7 | 2.7 | -0.04 (-1.46%) | 4,206,000 |
29 Nov 2012 | HKD | 2.69 | 2.77 | 2.66 | 2.74 | 2.74 | +0.1 (+3.79%) | 13,190,000 |