Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 2.12 | 2.16 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 5,232,000 |
6 Mar 2013 | HKD | 2.12 | 2.14 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 7,264,000 |
5 Mar 2013 | HKD | 2.11 | 2.14 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 11,056,700 |
4 Mar 2013 | HKD | 2.18 | 2.2 | 2.09 | 2.11 | 2.11 | -0.07 (-3.21%) | 12,800,000 |
1 Mar 2013 | HKD | 2.23 | 2.24 | 2.18 | 2.18 | 2.18 | -0.06 (-2.68%) | 4,000,000 |
28 Feb 2013 | HKD | 2.21 | 2.26 | 2.19 | 2.24 | 2.24 | +0.06 (+2.75%) | 5,115,365 |
27 Feb 2013 | HKD | 2.15 | 2.2 | 2.13 | 2.18 | 2.18 | +0.06 (+2.83%) | 5,990,008 |
26 Feb 2013 | HKD | 2.21 | 2.22 | 2.11 | 2.12 | 2.12 | -0.11 (-4.93%) | 9,230,002 |
25 Feb 2013 | HKD | 2.28 | 2.29 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 1,851,000 |
22 Feb 2013 | HKD | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 2,782,004 |
21 Feb 2013 | HKD | 2.33 | 2.33 | 2.25 | 2.27 | 2.27 | -0.12 (-5.02%) | 6,248,000 |
20 Feb 2013 | HKD | 2.34 | 2.39 | 2.34 | 2.39 | 2.39 | +0.05 (+2.14%) | 2,870,000 |
19 Feb 2013 | HKD | 2.42 | 2.45 | 2.32 | 2.34 | 2.34 | -0.07 (-2.90%) | 4,812,000 |
18 Feb 2013 | HKD | 2.38 | 2.43 | 2.37 | 2.41 | 2.41 | +0.07 (+2.99%) | 6,440,000 |
15 Feb 2013 | HKD | 2.3 | 2.37 | 2.3 | 2.34 | 2.34 | +0.05 (+2.18%) | 4,194,000 |
14 Feb 2013 | HKD | 2.28 | 2.32 | 2.27 | 2.29 | 2.29 | +0.03 (+1.33%) | 4,084,750 |
13 Feb 2013 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 2.23 | 2.29 | 2.23 | 2.26 | 2.26 | +0.03 (+1.35%) | 3,114,001 |
7 Feb 2013 | HKD | 2.28 | 2.3 | 2.23 | 2.23 | 2.23 | -0.05 (-2.19%) | 3,268,008 |
6 Feb 2013 | HKD | 2.25 | 2.31 | 2.25 | 2.28 | 2.28 | +0.04 (+1.79%) | 3,342,000 |
5 Feb 2013 | HKD | 2.26 | 2.27 | 2.21 | 2.24 | 2.24 | -0.05 (-2.18%) | 7,322,000 |
4 Feb 2013 | HKD | 2.26 | 2.33 | 2.26 | 2.29 | 2.29 | +0.05 (+2.23%) | 5,490,000 |
1 Feb 2013 | HKD | 2.28 | 2.29 | 2.22 | 2.24 | 2.24 | -0.04 (-1.75%) | 10,410,000 |
31 Jan 2013 | HKD | 2.37 | 2.37 | 2.28 | 2.28 | 2.28 | -0.07 (-2.98%) | 4,130,000 |
30 Jan 2013 | HKD | 2.34 | 2.36 | 2.32 | 2.35 | 2.35 | +0.03 (+1.29%) | 8,372,000 |
29 Jan 2013 | HKD | 2.31 | 2.34 | 2.29 | 2.32 | 2.32 | +0.04 (+1.75%) | 7,014,000 |
28 Jan 2013 | HKD | 2.36 | 2.4 | 2.26 | 2.28 | 2.28 | -0.04 (-1.72%) | 9,456,000 |
25 Jan 2013 | HKD | 2.44 | 2.46 | 2.3 | 2.32 | 2.32 | -0.11 (-4.53%) | 15,020,000 |