Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2013 | HKD | 1.43 | 1.43 | 1.27 | 1.3 | 59.0946 | -0.12 (-8.45%) | 1,455,869 |
22 Jan 2013 | HKD | 1.48 | 1.49 | 1.42 | 1.42 | 64.5495 | -0.06 (-4.05%) | 1,038,775 |
21 Jan 2013 | HKD | 1.46 | 1.49 | 1.43 | 1.48 | 67.2769 | +0.03 (+2.07%) | 1,413,632 |
18 Jan 2013 | HKD | 1.45 | 1.47 | 1.44 | 1.45 | 65.9132 | +0.01 (+0.69%) | 1,163,288 |
17 Jan 2013 | HKD | 1.47 | 1.47 | 1.44 | 1.44 | 65.4586 | -0.02 (-1.37%) | 1,206,845 |
16 Jan 2013 | HKD | 1.47 | 1.48 | 1.44 | 1.46 | 66.3678 | 0.0 (0.0%) | 1,270,641 |
15 Jan 2013 | HKD | 1.48 | 1.48 | 1.46 | 1.46 | 66.3678 | -0.02 (-1.35%) | 1,063,414 |
14 Jan 2013 | HKD | 1.49 | 1.52 | 1.46 | 1.48 | 67.2769 | -0.01 (-0.67%) | 1,268,881 |
11 Jan 2013 | HKD | 1.49 | 1.49 | 1.47 | 1.49 | 67.7315 | 0.0 (0.0%) | 1,495,907 |
10 Jan 2013 | HKD | 1.48 | 1.49 | 1.47 | 1.49 | 67.7315 | -0.01 (-0.67%) | 1,074,853 |
9 Jan 2013 | HKD | 1.49 | 1.5 | 1.49 | 1.5 | 68.1861 | 0.0 (0.0%) | 1,111,811 |
8 Jan 2013 | HKD | 1.49 | 1.5 | 1.47 | 1.5 | 68.1861 | +0.02 (+1.35%) | 1,381,074 |
7 Jan 2013 | HKD | 1.48 | 1.49 | 1.47 | 1.48 | 67.2769 | -0.01 (-0.67%) | 1,277,680 |
4 Jan 2013 | HKD | 1.49 | 1.51 | 1.48 | 1.49 | 67.7315 | 0.0 (0.0%) | 837,268 |
3 Jan 2013 | HKD | 1.51 | 1.53 | 1.46 | 1.49 | 67.7315 | -0.02 (-1.32%) | 1,620,859 |
2 Jan 2013 | HKD | 1.55 | 1.55 | 1.5 | 1.51 | 68.6406 | -0.03 (-1.95%) | 1,179,567 |
1 Jan 2013 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 70.0044 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.55 | 1.55 | 1.54 | 1.54 | 70.0044 | -0.01 (-0.65%) | 649,840 |
28 Dec 2012 | HKD | 1.55 | 1.55 | 1.53 | 1.55 | 70.4589 | -0.01 (-0.64%) | 715,395 |
27 Dec 2012 | HKD | 1.56 | 1.56 | 1.54 | 1.56 | 70.9135 | 0.0 (0.0%) | 1,493,707 |
26 Dec 2012 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 70.9135 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 70.9135 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.56 | 1.59 | 1.56 | 1.56 | 70.9135 | 0.0 (0.0%) | 705,276 |
21 Dec 2012 | HKD | 1.55 | 1.57 | 1.52 | 1.56 | 70.9135 | 0.0 (0.0%) | 2,026,074 |
20 Dec 2012 | HKD | 1.57 | 1.57 | 1.54 | 1.56 | 70.9135 | -0.03 (-1.89%) | 1,003,138 |
19 Dec 2012 | HKD | 1.59 | 1.6 | 1.56 | 1.59 | 72.2772 | 0.0 (0.0%) | 2,690,432 |
18 Dec 2012 | HKD | 1.59 | 1.59 | 1.58 | 1.59 | 72.2772 | -0.01 (-0.63%) | 1,516,586 |
17 Dec 2012 | HKD | 1.52 | 1.6 | 1.52 | 1.6 | 72.7318 | +0.08 (+5.26%) | 1,995,716 |
14 Dec 2012 | HKD | 1.5 | 1.52 | 1.5 | 1.52 | 69.0952 | +0.02 (+1.33%) | 774,352 |
13 Dec 2012 | HKD | 1.51 | 1.53 | 1.48 | 1.5 | 68.1861 | -0.01 (-0.66%) | 1,393,393 |