Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2013 | HKD | 2.26 | 2.31 | 2.23 | 2.28 | 2.28 | -0.03 (-1.30%) | 4,768,444 |
30 Jan 2013 | HKD | 2.32 | 2.35 | 2.28 | 2.31 | 2.31 | 0.0 (0.0%) | 7,172,000 |
29 Jan 2013 | HKD | 2.21 | 2.32 | 2.18 | 2.31 | 2.31 | +0.09 (+4.05%) | 7,730,000 |
28 Jan 2013 | HKD | 2.26 | 2.29 | 2.17 | 2.22 | 2.22 | -0.05 (-2.20%) | 8,284,500 |
25 Jan 2013 | HKD | 2.39 | 2.4 | 2.25 | 2.27 | 2.27 | -0.1 (-4.22%) | 17,861,761 |
24 Jan 2013 | HKD | 2.43 | 2.45 | 2.36 | 2.37 | 2.37 | -0.06 (-2.47%) | 14,377,000 |
23 Jan 2013 | HKD | 2.39 | 2.46 | 2.34 | 2.43 | 2.43 | +0.04 (+1.67%) | 19,835,000 |
22 Jan 2013 | HKD | 2.48 | 2.54 | 2.36 | 2.39 | 2.39 | -0.17 (-6.64%) | 39,889,000 |
21 Jan 2013 | HKD | 2.49 | 2.61 | 2.47 | 2.56 | 2.56 | +0.08 (+3.23%) | 29,808,000 |
18 Jan 2013 | HKD | 2.38 | 2.48 | 2.33 | 2.48 | 2.48 | +0.16 (+6.90%) | 21,186,000 |
17 Jan 2013 | HKD | 2.45 | 2.45 | 2.3 | 2.32 | 2.32 | -0.12 (-4.92%) | 15,535,000 |
16 Jan 2013 | HKD | 2.49 | 2.52 | 2.41 | 2.44 | 2.44 | -0.04 (-1.61%) | 10,673,000 |
15 Jan 2013 | HKD | 2.46 | 2.54 | 2.45 | 2.48 | 2.48 | 0.0 (0.0%) | 8,397,258 |
14 Jan 2013 | HKD | 2.48 | 2.53 | 2.43 | 2.48 | 2.48 | 0.0 (0.0%) | 8,686,000 |
11 Jan 2013 | HKD | 2.57 | 2.59 | 2.44 | 2.48 | 2.48 | -0.07 (-2.75%) | 13,215,000 |
10 Jan 2013 | HKD | 2.55 | 2.64 | 2.51 | 2.55 | 2.55 | +0.04 (+1.59%) | 27,877,500 |
9 Jan 2013 | HKD | 2.46 | 2.55 | 2.46 | 2.51 | 2.51 | +0.07 (+2.87%) | 15,232,000 |
8 Jan 2013 | HKD | 2.58 | 2.59 | 2.41 | 2.44 | 2.44 | -0.17 (-6.51%) | 26,802,000 |
7 Jan 2013 | HKD | 2.45 | 2.63 | 2.45 | 2.61 | 2.61 | +0.18 (+7.41%) | 32,944,176 |
4 Jan 2013 | HKD | 2.39 | 2.45 | 2.26 | 2.43 | 2.43 | +0.09 (+3.85%) | 38,280,000 |
3 Jan 2013 | HKD | 2.16 | 2.35 | 2.12 | 2.34 | 2.34 | +0.21 (+9.86%) | 55,375,100 |
2 Jan 2013 | HKD | 2.07 | 2.14 | 2.05 | 2.13 | 2.13 | +0.08 (+3.90%) | 21,783,000 |
1 Jan 2013 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 5,424,000 |
28 Dec 2012 | HKD | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 4,116,647 |
27 Dec 2012 | HKD | 2.05 | 2.08 | 2.04 | 2.04 | 2.04 | +0.01 (+0.49%) | 6,892,000 |
26 Dec 2012 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 4,181,745 |
21 Dec 2012 | HKD | 2.06 | 2.06 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 10,351,320 |