Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2013 | HKD | 2.17 | 2.17 | 2.06 | 2.15 | 2.15 | -0.02 (-0.92%) | 796,000 |
31 Jan 2013 | HKD | 2.19 | 2.19 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 90,000 |
30 Jan 2013 | HKD | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 261,000 |
29 Jan 2013 | HKD | 2.2 | 2.24 | 2.17 | 2.19 | 2.19 | -0.04 (-1.79%) | 285,000 |
28 Jan 2013 | HKD | 2.2 | 2.23 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 96,000 |
25 Jan 2013 | HKD | 2.24 | 2.25 | 2.16 | 2.25 | 2.25 | +0.02 (+0.90%) | 731,000 |
24 Jan 2013 | HKD | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | -0.04 (-1.76%) | 458,000 |
23 Jan 2013 | HKD | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 559,000 |
22 Jan 2013 | HKD | 2.22 | 2.27 | 2.22 | 2.26 | 2.26 | +0.02 (+0.89%) | 520,000 |
21 Jan 2013 | HKD | 2.25 | 2.28 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 838,000 |
18 Jan 2013 | HKD | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 393,000 |
17 Jan 2013 | HKD | 2.28 | 2.28 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 182,000 |
16 Jan 2013 | HKD | 2.31 | 2.31 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 524,000 |
15 Jan 2013 | HKD | 2.3 | 2.33 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 719,000 |
14 Jan 2013 | HKD | 2.26 | 2.31 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 448,000 |
11 Jan 2013 | HKD | 2.31 | 2.32 | 2.26 | 2.28 | 2.28 | -0.03 (-1.30%) | 1,042,000 |
10 Jan 2013 | HKD | 2.32 | 2.35 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 991,000 |
9 Jan 2013 | HKD | 2.25 | 2.39 | 2.23 | 2.31 | 2.31 | +0.04 (+1.76%) | 1,610,000 |
8 Jan 2013 | HKD | 2.29 | 2.3 | 2.25 | 2.27 | 2.27 | -0.04 (-1.73%) | 1,375,000 |
7 Jan 2013 | HKD | 2.33 | 2.36 | 2.28 | 2.31 | 2.31 | -0.01 (-0.43%) | 2,718,000 |
4 Jan 2013 | HKD | 2.32 | 2.35 | 2.29 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,388,000 |
3 Jan 2013 | HKD | 2.32 | 2.35 | 2.27 | 2.31 | 2.31 | +0.03 (+1.32%) | 5,262,000 |
2 Jan 2013 | HKD | 2.34 | 2.34 | 2.21 | 2.28 | 2.28 | -0.1 (-4.20%) | 16,037,000 |
1 Jan 2013 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
28 Dec 2012 | HKD | 2.48 | 2.52 | 2.35 | 2.38 | 2.38 | -0.1 (-4.03%) | 2,651,000 |
27 Dec 2012 | HKD | 2.68 | 2.81 | 2.48 | 2.48 | 2.48 | -0.16 (-6.06%) | 3,703,000 |
26 Dec 2012 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 2.41 | 2.65 | 2.41 | 2.64 | 2.64 | +0.25 (+10.46%) | 1,872,000 |