Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2013 | HKD | 2.02 | 2.08 | 2.01 | 2.07 | 2.07 | +0.03 (+1.47%) | 3,202,000 |
13 Mar 2013 | HKD | 2.04 | 2.08 | 2.01 | 2.04 | 2.04 | -0.03 (-1.45%) | 4,462,000 |
12 Mar 2013 | HKD | 2.13 | 2.14 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 4,387,000 |
11 Mar 2013 | HKD | 2.24 | 2.24 | 2.1 | 2.1 | 2.1 | -0.13 (-5.83%) | 7,664,000 |
8 Mar 2013 | HKD | 2.11 | 2.24 | 2.1 | 2.23 | 2.23 | +0.13 (+6.19%) | 20,639,000 |
7 Mar 2013 | HKD | 2.04 | 2.1 | 2.04 | 2.1 | 2.1 | +0.04 (+1.94%) | 3,726,000 |
6 Mar 2013 | HKD | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 3,953,000 |
5 Mar 2013 | HKD | 2.06 | 2.08 | 1.99 | 2.04 | 2.04 | 0.0 (0.0%) | 6,740,000 |
4 Mar 2013 | HKD | 2.11 | 2.11 | 2.02 | 2.04 | 2.04 | -0.09 (-4.23%) | 4,550,400 |
1 Mar 2013 | HKD | 2.09 | 2.13 | 2.06 | 2.13 | 2.13 | +0.02 (+0.95%) | 3,706,000 |
28 Feb 2013 | HKD | 2.08 | 2.15 | 2.05 | 2.11 | 2.11 | +0.1 (+4.98%) | 10,048,243 |
27 Feb 2013 | HKD | 2.05 | 2.06 | 1.99 | 2.01 | 2.01 | -0.03 (-1.47%) | 3,969,000 |
26 Feb 2013 | HKD | 2.08 | 2.08 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 4,955,000 |
25 Feb 2013 | HKD | 2.14 | 2.15 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 2,852,300 |
22 Feb 2013 | HKD | 2.11 | 2.15 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 2,956,000 |
21 Feb 2013 | HKD | 2.14 | 2.15 | 2.1 | 2.12 | 2.12 | -0.07 (-3.20%) | 5,153,108 |
20 Feb 2013 | HKD | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | +0.06 (+2.82%) | 3,723,000 |
19 Feb 2013 | HKD | 2.21 | 2.22 | 2.12 | 2.13 | 2.13 | -0.08 (-3.62%) | 6,688,000 |
18 Feb 2013 | HKD | 2.23 | 2.25 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 4,920,000 |
15 Feb 2013 | HKD | 2.21 | 2.22 | 2.15 | 2.22 | 2.22 | +0.02 (+0.91%) | 2,631,000 |
14 Feb 2013 | HKD | 2.19 | 2.2 | 2.12 | 2.2 | 2.2 | +0.05 (+2.33%) | 5,629,050 |
13 Feb 2013 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 2.07 | 2.17 | 2.07 | 2.15 | 2.15 | +0.05 (+2.38%) | 4,172,000 |
7 Feb 2013 | HKD | 2.11 | 2.14 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 7,766,000 |
6 Feb 2013 | HKD | 2.21 | 2.22 | 2.11 | 2.12 | 2.12 | -0.05 (-2.30%) | 8,070,000 |
5 Feb 2013 | HKD | 2.19 | 2.21 | 2.16 | 2.17 | 2.17 | -0.06 (-2.69%) | 8,730,000 |
4 Feb 2013 | HKD | 2.23 | 2.27 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 4,982,400 |
1 Feb 2013 | HKD | 2.25 | 2.27 | 2.2 | 2.22 | 2.22 | -0.06 (-2.63%) | 6,827,000 |