Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2013 | HKD | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 415,000 |
30 Jan 2013 | HKD | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 1,177,000 |
29 Jan 2013 | HKD | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 795,000 |
28 Jan 2013 | HKD | 2.25 | 2.27 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 1,082,300 |
25 Jan 2013 | HKD | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 1,211,000 |
24 Jan 2013 | HKD | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 754,000 |
23 Jan 2013 | HKD | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 1,181,521 |
22 Jan 2013 | HKD | 2.26 | 2.28 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 3,131,000 |
21 Jan 2013 | HKD | 2.27 | 2.28 | 2.26 | 2.26 | 2.26 | -0.01 (-0.44%) | 625,000 |
18 Jan 2013 | HKD | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 667,304 |
17 Jan 2013 | HKD | 2.22 | 2.28 | 2.22 | 2.27 | 2.27 | +0.04 (+1.79%) | 1,881,000 |
16 Jan 2013 | HKD | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 656,780 |
15 Jan 2013 | HKD | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 741,000 |
14 Jan 2013 | HKD | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 1,363,000 |
11 Jan 2013 | HKD | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,909,000 |
10 Jan 2013 | HKD | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | +0.02 (+0.90%) | 2,094,264 |
9 Jan 2013 | HKD | 2.21 | 2.21 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 428,000 |
8 Jan 2013 | HKD | 2.21 | 2.22 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 2,253,000 |
7 Jan 2013 | HKD | 2.22 | 2.24 | 2.19 | 2.21 | 2.21 | -0.03 (-1.34%) | 5,581,000 |
4 Jan 2013 | HKD | 2.23 | 2.24 | 2.21 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,259,114 |
3 Jan 2013 | HKD | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 1,003,000 |
2 Jan 2013 | HKD | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 1,292,000 |
1 Jan 2013 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 415,000 |
28 Dec 2012 | HKD | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 818,000 |
27 Dec 2012 | HKD | 2.21 | 2.22 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 960,000 |
26 Dec 2012 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 2.2 | 2.21 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 329,000 |
21 Dec 2012 | HKD | 2.2 | 2.22 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 652,000 |