Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2013 | HKD | 2.35 | 2.35 | 2.27 | 2.28 | 2.28 | +0.02 (+0.88%) | 2,617,500 |
11 Mar 2013 | HKD | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | +0.01 (+0.44%) | 2,642,500 |
8 Mar 2013 | HKD | 2.32 | 2.35 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 2,817,500 |
7 Mar 2013 | HKD | 2.38 | 2.38 | 2.26 | 2.3 | 2.3 | -0.05 (-2.13%) | 2,697,500 |
6 Mar 2013 | HKD | 2.4 | 2.4 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 2,650,000 |
5 Mar 2013 | HKD | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | +0.05 (+2.17%) | 4,047,500 |
4 Mar 2013 | HKD | 2.36 | 2.36 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 4,150,000 |
1 Mar 2013 | HKD | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | +0.02 (+0.87%) | 3,865,000 |
28 Feb 2013 | HKD | 2.38 | 2.41 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 3,915,000 |
27 Feb 2013 | HKD | 2.39 | 2.4 | 2.31 | 2.35 | 2.35 | +0.03 (+1.29%) | 4,032,500 |
26 Feb 2013 | HKD | 2.36 | 2.39 | 2.28 | 2.32 | 2.32 | -0.04 (-1.69%) | 4,037,500 |
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 |