Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | HKD | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 9,149,000 |
19 Dec 2012 | HKD | 2.1 | 2.11 | 2.05 | 2.07 | 2.07 | +0.03 (+1.47%) | 16,520,500 |
18 Dec 2012 | HKD | 1.99 | 2.07 | 1.98 | 2.04 | 2.04 | +0.07 (+3.55%) | 33,538,000 |
17 Dec 2012 | HKD | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 13,243,000 |
14 Dec 2012 | HKD | 1.9 | 1.95 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 7,595,000 |
13 Dec 2012 | HKD | 1.94 | 1.98 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 12,827,000 |
12 Dec 2012 | HKD | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 8,624,800 |
11 Dec 2012 | HKD | 1.9 | 1.96 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 14,697,500 |
10 Dec 2012 | HKD | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 12,171,000 |
7 Dec 2012 | HKD | 1.91 | 1.93 | 1.86 | 1.91 | 1.91 | 0.0 (0.0%) | 27,487,000 |
6 Dec 2012 | HKD | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -0.05 (-2.55%) | 8,202,000 |
5 Dec 2012 | HKD | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | +0.04 (+2.08%) | 4,326,000 |
4 Dec 2012 | HKD | 1.93 | 1.94 | 1.87 | 1.92 | 1.92 | -0.02 (-1.03%) | 3,987,000 |
3 Dec 2012 | HKD | 1.98 | 2 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 4,973,274 |
30 Nov 2012 | HKD | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 4,691,000 |
29 Nov 2012 | HKD | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 4,422,000 |
28 Nov 2012 | HKD | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 3,219,000 |
27 Nov 2012 | HKD | 1.96 | 1.99 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 5,377,000 |
26 Nov 2012 | HKD | 1.99 | 2.02 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 9,133,000 |
23 Nov 2012 | HKD | 1.93 | 1.99 | 1.9 | 1.98 | 1.98 | +0.06 (+3.13%) | 11,635,000 |
22 Nov 2012 | HKD | 1.9 | 1.92 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 5,663,000 |
21 Nov 2012 | HKD | 1.89 | 1.9 | 1.84 | 1.89 | 1.89 | +0.02 (+1.07%) | 4,565,000 |
20 Nov 2012 | HKD | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 8,100,000 |
19 Nov 2012 | HKD | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 3,387,000 |
16 Nov 2012 | HKD | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 5,679,000 |
15 Nov 2012 | HKD | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 5,226,000 |
14 Nov 2012 | HKD | 1.86 | 1.91 | 1.84 | 1.89 | 1.89 | +0.04 (+2.16%) | 9,568,200 |
13 Nov 2012 | HKD | 1.9 | 1.91 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 10,155,000 |
12 Nov 2012 | HKD | 1.99 | 2.03 | 1.88 | 1.89 | 1.89 | -0.12 (-5.97%) | 13,816,000 |
9 Nov 2012 | HKD | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | 0.0 (0.0%) | 7,356,000 |