Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 2.29 | 2.32 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 6,136,681 |
12 Dec 2012 | HKD | 2.28 | 2.29 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 4,234,000 |
11 Dec 2012 | HKD | 2.25 | 2.31 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 10,434,000 |
10 Dec 2012 | HKD | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 3,838,000 |
7 Dec 2012 | HKD | 2.22 | 2.27 | 2.2 | 2.26 | 2.26 | +0.04 (+1.80%) | 8,536,004 |
6 Dec 2012 | HKD | 2.25 | 2.25 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 6,908,010 |
5 Dec 2012 | HKD | 2.19 | 2.26 | 2.19 | 2.24 | 2.24 | +0.05 (+2.28%) | 15,652,670 |
4 Dec 2012 | HKD | 2.16 | 2.2 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 7,964,006 |
3 Dec 2012 | HKD | 2.2 | 2.22 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 4,714,232 |
30 Nov 2012 | HKD | 2.25 | 2.26 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 10,184,000 |
29 Nov 2012 | HKD | 2.2 | 2.28 | 2.19 | 2.23 | 2.23 | +0.03 (+1.36%) | 17,032,000 |
28 Nov 2012 | HKD | 2.22 | 2.23 | 2.17 | 2.2 | 2.2 | -0.04 (-1.79%) | 10,496,000 |
27 Nov 2012 | HKD | 2.29 | 2.29 | 2.22 | 2.24 | 2.24 | -0.04 (-1.75%) | 7,074,000 |
26 Nov 2012 | HKD | 2.22 | 2.28 | 2.2 | 2.28 | 2.28 | +0.08 (+3.64%) | 16,902,000 |
23 Nov 2012 | HKD | 2.19 | 2.22 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 13,764,000 |
22 Nov 2012 | HKD | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 9,210,000 |
21 Nov 2012 | HKD | 2.19 | 2.2 | 2.13 | 2.16 | 2.16 | -0.02 (-0.92%) | 13,495,000 |
20 Nov 2012 | HKD | 2.22 | 2.26 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 12,070,000 |
19 Nov 2012 | HKD | 2.16 | 2.19 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 3,364,000 |
16 Nov 2012 | HKD | 2.15 | 2.16 | 2.11 | 2.16 | 2.16 | 0.0 (0.0%) | 6,787,000 |
15 Nov 2012 | HKD | 2.15 | 2.19 | 2.11 | 2.16 | 2.16 | -0.02 (-0.92%) | 6,086,003 |
14 Nov 2012 | HKD | 2.12 | 2.18 | 2.11 | 2.18 | 2.18 | +0.07 (+3.32%) | 7,398,000 |
13 Nov 2012 | HKD | 2.26 | 2.26 | 2.1 | 2.11 | 2.11 | -0.12 (-5.38%) | 20,238,000 |
12 Nov 2012 | HKD | 2.31 | 2.33 | 2.21 | 2.23 | 2.23 | -0.08 (-3.46%) | 9,388,000 |
9 Nov 2012 | HKD | 2.27 | 2.32 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 13,258,000 |
8 Nov 2012 | HKD | 2.3 | 2.36 | 2.28 | 2.29 | 2.29 | -0.09 (-3.78%) | 29,658,000 |
7 Nov 2012 | HKD | 2.35 | 2.41 | 2.32 | 2.38 | 2.38 | +0.06 (+2.59%) | 28,804,000 |
6 Nov 2012 | HKD | 2.28 | 2.36 | 2.23 | 2.32 | 2.32 | +0.06 (+2.65%) | 20,579,000 |
5 Nov 2012 | HKD | 2.3 | 2.31 | 2.23 | 2.26 | 2.26 | -0.04 (-1.74%) | 9,606,269 |
2 Nov 2012 | HKD | 2.28 | 2.34 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 38,336,000 |