Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Jan 2013 | HKD | 1.9 | 2 | 1.85 | 1.99 | 1.99 | +0.13 (+6.99%) | 1,905,000 |
11 Jan 2013 | HKD | 1.79 | 1.9 | 1.79 | 1.86 | 1.86 | +0.06 (+3.33%) | 2,140,000 |
10 Jan 2013 | HKD | 1.67 | 1.8 | 1.66 | 1.8 | 1.8 | +0.1 (+5.88%) | 2,537,500 |
9 Jan 2013 | HKD | 1.72 | 1.75 | 1.67 | 1.7 | 1.7 | +0.05 (+3.03%) | 2,177,500 |
8 Jan 2013 | HKD | 1.38 | 1.68 | 1.38 | 1.65 | 1.65 | +0.2 (+13.79%) | 1,577,500 |
7 Jan 2013 | HKD | 1.32 | 1.5 | 1.32 | 1.45 | 1.45 | +0.08 (+5.84%) | 575,000 |
4 Jan 2013 | HKD | 1.2 | 1.37 | 1.2 | 1.37 | 1.37 | 0.0 (0.0%) | 152,500 |
3 Jan 2013 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 250,000 |
2 Jan 2013 | HKD | 1.34 | 1.4 | 1.34 | 1.38 | 1.38 | +0.05 (+3.76%) | 140,000 |
1 Jan 2013 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 100,000 |
28 Dec 2012 | HKD | 1.25 | 1.4 | 1.25 | 1.34 | 1.34 | -0.01 (-0.74%) | 282,500 |
27 Dec 2012 | HKD | 1.33 | 1.43 | 1.33 | 1.35 | 1.35 | +0.04 (+3.05%) | 162,500 |
26 Dec 2012 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 12,500 |
21 Dec 2012 | HKD | 1.2 | 1.4 | 1.2 | 1.31 | 1.31 | +0.03 (+2.34%) | 662,500 |
20 Dec 2012 | HKD | 1.15 | 1.28 | 1.15 | 1.28 | 1.28 | +0.06 (+4.92%) | 642,500 |
19 Dec 2012 | HKD | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | -0.03 (-2.40%) | 197,500 |