Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | HKD | 2.5 | 2.58 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 728,000 |
26 Dec 2012 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 2.51 | 2.51 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 462,000 |
21 Dec 2012 | HKD | 2.54 | 2.54 | 2.4 | 2.52 | 2.52 | -0.04 (-1.56%) | 1,672,000 |
20 Dec 2012 | HKD | 2.34 | 2.58 | 2.34 | 2.56 | 2.56 | +0.22 (+9.40%) | 3,474,000 |
19 Dec 2012 | HKD | 2.34 | 2.34 | 2.31 | 2.34 | 2.34 | +0.03 (+1.30%) | 1,057,000 |
18 Dec 2012 | HKD | 2.31 | 2.33 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 750,000 |
17 Dec 2012 | HKD | 2.28 | 2.33 | 2.27 | 2.31 | 2.31 | +0.03 (+1.32%) | 1,324,035 |
14 Dec 2012 | HKD | 2.25 | 2.33 | 2.22 | 2.28 | 2.28 | +0.03 (+1.33%) | 1,786,000 |
13 Dec 2012 | HKD | 2.26 | 2.29 | 2.24 | 2.25 | 2.25 | -0.03 (-1.32%) | 286,800 |
12 Dec 2012 | HKD | 2.35 | 2.35 | 2.19 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,359,858 |
11 Dec 2012 | HKD | 2.28 | 2.3 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 455,098 |
10 Dec 2012 | HKD | 2.28 | 2.29 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 836,000 |
7 Dec 2012 | HKD | 2.22 | 2.29 | 2.2 | 2.27 | 2.27 | +0.05 (+2.25%) | 5,111,400 |
6 Dec 2012 | HKD | 2.25 | 2.26 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 1,944,000 |
5 Dec 2012 | HKD | 2.32 | 2.32 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 518,000 |
4 Dec 2012 | HKD | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 364,000 |
3 Dec 2012 | HKD | 2.3 | 2.3 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 408,000 |
30 Nov 2012 | HKD | 2.25 | 2.3 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 280,000 |
29 Nov 2012 | HKD | 2.25 | 2.3 | 2.24 | 2.28 | 2.28 | +0.03 (+1.33%) | 694,000 |
28 Nov 2012 | HKD | 2.25 | 2.28 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 562,000 |
27 Nov 2012 | HKD | 2.26 | 2.3 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 640,000 |
26 Nov 2012 | HKD | 2.26 | 2.29 | 2.21 | 2.26 | 2.26 | -0.01 (-0.44%) | 657,000 |
23 Nov 2012 | HKD | 2.22 | 2.27 | 2.2 | 2.27 | 2.27 | +0.03 (+1.34%) | 368,000 |
22 Nov 2012 | HKD | 2.14 | 2.26 | 2.14 | 2.24 | 2.24 | +0.06 (+2.75%) | 1,404,000 |
21 Nov 2012 | HKD | 2.17 | 2.18 | 2.1 | 2.18 | 2.18 | -0.02 (-0.91%) | 854,000 |
20 Nov 2012 | HKD | 2.2 | 2.2 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 565,000 |
19 Nov 2012 | HKD | 2.15 | 2.21 | 2.15 | 2.2 | 2.2 | +0.06 (+2.80%) | 894,000 |
16 Nov 2012 | HKD | 2.22 | 2.22 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 346,000 |