Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 2.52 | 2.52 | 2.42 | 2.43 | 2.43 | -0.09 (-3.57%) | 8,452,000 |
23 Jan 2013 | HKD | 2.58 | 2.58 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 3,564,417 |
22 Jan 2013 | HKD | 2.55 | 2.57 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,834,000 |
21 Jan 2013 | HKD | 2.56 | 2.59 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 4,404,000 |
18 Jan 2013 | HKD | 2.48 | 2.55 | 2.48 | 2.54 | 2.54 | +0.06 (+2.42%) | 9,798,000 |
17 Jan 2013 | HKD | 2.55 | 2.55 | 2.46 | 2.48 | 2.48 | -0.06 (-2.36%) | 8,548,998 |
16 Jan 2013 | HKD | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 4,408,000 |
15 Jan 2013 | HKD | 2.55 | 2.61 | 2.51 | 2.54 | 2.54 | -0.01 (-0.39%) | 3,237,004 |
14 Jan 2013 | HKD | 2.52 | 2.56 | 2.49 | 2.55 | 2.55 | +0.03 (+1.19%) | 5,010,006 |
11 Jan 2013 | HKD | 2.56 | 2.61 | 2.49 | 2.52 | 2.52 | -0.04 (-1.56%) | 8,912,000 |
10 Jan 2013 | HKD | 2.6 | 2.62 | 2.54 | 2.56 | 2.56 | -0.06 (-2.29%) | 9,288,500 |
9 Jan 2013 | HKD | 2.54 | 2.64 | 2.5 | 2.62 | 2.62 | +0.12 (+4.80%) | 13,275,000 |
8 Jan 2013 | HKD | 2.6 | 2.6 | 2.49 | 2.5 | 2.5 | -0.08 (-3.10%) | 7,830,008 |
7 Jan 2013 | HKD | 2.49 | 2.58 | 2.49 | 2.58 | 2.58 | +0.1 (+4.03%) | 9,200,008 |
4 Jan 2013 | HKD | 2.5 | 2.57 | 2.46 | 2.48 | 2.48 | -0.04 (-1.59%) | 19,322,600 |
3 Jan 2013 | HKD | 2.5 | 2.52 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 10,497,300 |
2 Jan 2013 | HKD | 2.46 | 2.56 | 2.46 | 2.48 | 2.48 | +0.05 (+2.06%) | 19,848,000 |
1 Jan 2013 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 2.36 | 2.47 | 2.36 | 2.43 | 2.43 | +0.07 (+2.97%) | 5,214,000 |
28 Dec 2012 | HKD | 2.43 | 2.43 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 6,932,000 |
27 Dec 2012 | HKD | 2.48 | 2.49 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 5,622,000 |
26 Dec 2012 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 2.43 | 2.48 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 2,400,000 |
21 Dec 2012 | HKD | 2.45 | 2.5 | 2.41 | 2.44 | 2.44 | -0.04 (-1.61%) | 7,054,000 |
20 Dec 2012 | HKD | 2.46 | 2.48 | 2.4 | 2.48 | 2.48 | +0.02 (+0.81%) | 9,352,000 |
19 Dec 2012 | HKD | 2.43 | 2.5 | 2.36 | 2.46 | 2.46 | +0.04 (+1.65%) | 28,352,010 |
18 Dec 2012 | HKD | 2.28 | 2.43 | 2.24 | 2.42 | 2.42 | +0.15 (+6.61%) | 34,720,000 |
17 Dec 2012 | HKD | 2.28 | 2.28 | 2.24 | 2.27 | 2.27 | -0.01 (-0.44%) | 5,320,000 |
14 Dec 2012 | HKD | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 8,436,005 |