Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 2.26 | 2.32 | 2.22 | 2.32 | 2.32 | +0.04 (+1.75%) | 272,000 |
23 Jan 2013 | HKD | 2.33 | 2.33 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 129,000 |
22 Jan 2013 | HKD | 2.34 | 2.35 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 206,000 |
21 Jan 2013 | HKD | 2.36 | 2.39 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 131,000 |
18 Jan 2013 | HKD | 2.34 | 2.4 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 237,000 |
17 Jan 2013 | HKD | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | +0.02 (+0.85%) | 89,000 |
16 Jan 2013 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 62,000 |
15 Jan 2013 | HKD | 2.34 | 2.48 | 2.32 | 2.36 | 2.36 | +0.01 (+0.43%) | 359,000 |
14 Jan 2013 | HKD | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | -0.05 (-2.08%) | 100,000 |
11 Jan 2013 | HKD | 2.44 | 2.5 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 398,000 |
10 Jan 2013 | HKD | 2.35 | 2.4 | 2.32 | 2.37 | 2.37 | +0.06 (+2.60%) | 672,000 |
9 Jan 2013 | HKD | 2.27 | 2.4 | 2.24 | 2.31 | 2.31 | +0.01 (+0.43%) | 270,000 |
8 Jan 2013 | HKD | 2.21 | 2.35 | 2.21 | 2.3 | 2.3 | +0.09 (+4.07%) | 729,000 |
7 Jan 2013 | HKD | 2.06 | 2.21 | 2.06 | 2.21 | 2.21 | +0.17 (+8.33%) | 663,000 |
4 Jan 2013 | HKD | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 154,000 |
3 Jan 2013 | HKD | 2.05 | 2.09 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 41,000 |
2 Jan 2013 | HKD | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | +0.04 (+1.99%) | 236,000 |
1 Jan 2013 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
28 Dec 2012 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | +0.01 (+0.50%) | 40,000 |
27 Dec 2012 | HKD | 2 | 2.03 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 64,000 |
26 Dec 2012 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 5,000 |
21 Dec 2012 | HKD | 1.97 | 2 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 55,000 |
20 Dec 2012 | HKD | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 16,000 |
19 Dec 2012 | HKD | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 98,000 |
18 Dec 2012 | HKD | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 156,000 |
17 Dec 2012 | HKD | 2 | 2 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 130,000 |
14 Dec 2012 | HKD | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 113,000 |