Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2013 | HKD | 0.234 | 0.234 | 0.213 | 0.215 | 2.1274 | -0.019 (-8.12%) | 3,198,140 |
28 Jan 2013 | HKD | 0.232 | 0.243 | 0.231 | 0.234 | 2.3154 | +0.002 (+0.86%) | 4,053,266 |
25 Jan 2013 | HKD | 0.241 | 0.248 | 0.231 | 0.232 | 2.2956 | -0.01 (-4.13%) | 2,886,433 |
24 Jan 2013 | HKD | 0.242 | 0.255 | 0.236 | 0.242 | 2.3945 | 0.0 (0.0%) | 6,465,811 |
23 Jan 2013 | HKD | 0.217 | 0.255 | 0.217 | 0.242 | 2.3945 | +0.027 (+12.56%) | 16,396,798 |
22 Jan 2013 | HKD | 0.207 | 0.218 | 0.207 | 0.215 | 2.1274 | +0.008 (+3.86%) | 5,041,253 |
21 Jan 2013 | HKD | 0.2 | 0.214 | 0.198 | 0.207 | 2.0482 | +0.007 (+3.50%) | 7,756,490 |
18 Jan 2013 | HKD | 0.192 | 0.202 | 0.192 | 0.2 | 1.9789 | +0.008 (+4.17%) | 5,445,887 |
17 Jan 2013 | HKD | 0.192 | 0.193 | 0.19 | 0.192 | 1.8998 | 0.0 (0.0%) | 1,494,835 |
16 Jan 2013 | HKD | 0.19 | 0.192 | 0.185 | 0.192 | 1.8998 | +0.002 (+1.05%) | 1,775,262 |
15 Jan 2013 | HKD | 0.192 | 0.195 | 0.189 | 0.19 | 1.88 | -0.002 (-1.04%) | 996,489 |
14 Jan 2013 | HKD | 0.192 | 0.193 | 0.19 | 0.192 | 1.8998 | 0.0 (0.0%) | 1,441,423 |
11 Jan 2013 | HKD | 0.193 | 0.197 | 0.19 | 0.192 | 1.8998 | -0.001 (-0.52%) | 3,020,040 |
10 Jan 2013 | HKD | 0.191 | 0.197 | 0.189 | 0.193 | 1.9097 | +0.002 (+1.05%) | 2,615,633 |
9 Jan 2013 | HKD | 0.191 | 0.198 | 0.19 | 0.191 | 1.8899 | 0.0 (0.0%) | 1,556,206 |
8 Jan 2013 | HKD | 0.191 | 0.191 | 0.187 | 0.191 | 1.8899 | 0.0 (0.0%) | 947,979 |
7 Jan 2013 | HKD | 0.188 | 0.193 | 0.187 | 0.191 | 1.8899 | 0.0 (0.0%) | 1,376,894 |
4 Jan 2013 | HKD | 0.191 | 0.197 | 0.19 | 0.191 | 1.8899 | 0.0 (0.0%) | 1,251,953 |
3 Jan 2013 | HKD | 0.187 | 0.197 | 0.187 | 0.191 | 1.8899 | +0.004 (+2.14%) | 1,929,915 |
2 Jan 2013 | HKD | 0.189 | 0.189 | 0.185 | 0.187 | 1.8503 | -0.003 (-1.58%) | 1,775,363 |
1 Jan 2013 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.88 | +0.001 (+0.53%) | 0 |
31 Dec 2012 | HKD | 0.192 | 0.192 | 0.184 | 0.189 | 1.8701 | -0.003 (-1.56%) | 1,449,660 |
28 Dec 2012 | HKD | 0.193 | 0.2 | 0.19 | 0.192 | 1.8998 | -0.002 (-1.03%) | 4,502,115 |
27 Dec 2012 | HKD | 0.182 | 0.197 | 0.173 | 0.194 | 1.9196 | +0.014 (+7.78%) | 4,855,587 |
26 Dec 2012 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.7811 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.7811 | -0.002 (-1.10%) | 0 |
24 Dec 2012 | HKD | 0.182 | 0.183 | 0.18 | 0.182 | 1.8008 | 0.0 (0.0%) | 280,275 |
21 Dec 2012 | HKD | 0.181 | 0.184 | 0.18 | 0.182 | 1.8008 | 0.0 (0.0%) | 1,039,745 |
20 Dec 2012 | HKD | 0.184 | 0.185 | 0.181 | 0.182 | 1.8008 | -0.003 (-1.62%) | 1,399,159 |
19 Dec 2012 | HKD | 0.186 | 0.203 | 0.18 | 0.185 | 1.8305 | -0.001 (-0.54%) | 8,958,815 |