Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2013 | HKD | 2.39 | 2.45 | 2.3 | 2.36 | 2.36 | +0.04 (+1.72%) | 3,912,500 |
22 Feb 2013 | HKD | 2.34 | 2.38 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 4,007,500 |
21 Feb 2013 | HKD | 2.3 | 2.33 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 4,220,000 |
20 Feb 2013 | HKD | 2.41 | 2.41 | 2.26 | 2.29 | 2.29 | -0.07 (-2.97%) | 4,077,500 |
19 Feb 2013 | HKD | 2.45 | 2.47 | 2.35 | 2.36 | 2.36 | -0.07 (-2.88%) | 3,767,500 |
18 Feb 2013 | HKD | 2.45 | 2.48 | 2.37 | 2.43 | 2.43 | +0.05 (+2.10%) | 4,797,500 |
15 Feb 2013 | HKD | 2.29 | 2.38 | 2.29 | 2.38 | 2.38 | +0.1 (+4.39%) | 3,885,000 |
14 Feb 2013 | HKD | 2.15 | 2.35 | 2.14 | 2.28 | 2.28 | +0.15 (+7.04%) | 3,865,000 |
13 Feb 2013 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 2.14 | 2.17 | 2.06 | 2.13 | 2.13 | 0.0 (0.0%) | 3,880,000 |
7 Feb 2013 | HKD | 2.1 | 2.17 | 2.04 | 2.13 | 2.13 | +0.04 (+1.91%) | 3,912,500 |
6 Feb 2013 | HKD | 2.04 | 2.09 | 2 | 2.09 | 2.09 | +0.03 (+1.46%) | 4,115,000 |
5 Feb 2013 | HKD | 2.1 | 2.1 | 1.99 | 2.06 | 2.06 | -0.01 (-0.48%) | 4,270,000 |
4 Feb 2013 | HKD | 2.1 | 2.12 | 2.02 | 2.07 | 2.07 | 0.0 (0.0%) | 4,002,500 |
1 Feb 2013 | HKD | 2.33 | 2.33 | 1.93 | 2.07 | 2.07 | -0.21 (-9.21%) | 4,530,000 |
31 Jan 2013 | HKD | 2.42 | 2.43 | 2.27 | 2.28 | 2.28 | -0.12 (-5%) | 4,072,500 |
30 Jan 2013 | HKD | 2.43 | 2.45 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 3,762,500 |
29 Jan 2013 | HKD | 2.42 | 2.45 | 2.33 | 2.4 | 2.4 | +0.02 (+0.84%) | 3,657,500 |
28 Jan 2013 | HKD | 2.5 | 2.52 | 2.34 | 2.38 | 2.38 | -0.11 (-4.42%) | 3,407,500 |
25 Jan 2013 | HKD | 2.55 | 2.55 | 2.43 | 2.49 | 2.49 | 0.0 (0.0%) | 20,167,500 |
24 Jan 2013 | HKD | 2.49 | 2.53 | 2.3 | 2.49 | 2.49 | +0.08 (+3.32%) | 10,037,500 |
23 Jan 2013 | HKD | 2.35 | 2.43 | 2.3 | 2.41 | 2.41 | +0.15 (+6.64%) | 4,815,000 |
22 Jan 2013 | HKD | 2.15 | 2.3 | 2.1 | 2.26 | 2.26 | +0.16 (+7.62%) | 5,405,000 |
21 Jan 2013 | HKD | 2.1 | 2.15 | 2 | 2.1 | 2.1 | 0.0 (0.0%) | 3,207,500 |
18 Jan 2013 | HKD | 2 | 2.1 | 1.99 | 2.1 | 2.1 | +0.17 (+8.81%) | 3,120,000 |
17 Jan 2013 | HKD | 2.03 | 2.08 | 1.85 | 1.93 | 1.93 | -0.11 (-5.39%) | 2,855,000 |
16 Jan 2013 | HKD | 2 | 2.12 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 2,425,000 |
15 Jan 2013 | HKD | 1.92 | 2.1 | 1.9 | 2.06 | 2.06 | +0.07 (+3.52%) | 1,987,500 |