Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | HKD | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 2,416,000 |
19 Dec 2012 | HKD | 2.19 | 2.21 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 3,264,600 |
18 Dec 2012 | HKD | 2.21 | 2.21 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,236,000 |
17 Dec 2012 | HKD | 2.21 | 2.23 | 2.18 | 2.2 | 2.2 | -0.03 (-1.35%) | 3,206,229 |
14 Dec 2012 | HKD | 2.21 | 2.24 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 2,020,000 |
13 Dec 2012 | HKD | 2.27 | 2.27 | 2.21 | 2.22 | 2.22 | -0.04 (-1.77%) | 1,962,420 |
12 Dec 2012 | HKD | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 1,484,800 |
11 Dec 2012 | HKD | 2.24 | 2.26 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 1,442,027 |
10 Dec 2012 | HKD | 2.28 | 2.28 | 2.23 | 2.25 | 2.25 | -0.03 (-1.32%) | 1,993,000 |
7 Dec 2012 | HKD | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 889,960 |
6 Dec 2012 | HKD | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 2,062,600 |
5 Dec 2012 | HKD | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 736,117 |
4 Dec 2012 | HKD | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 855,900 |
3 Dec 2012 | HKD | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 877,000 |
30 Nov 2012 | HKD | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 759,000 |
29 Nov 2012 | HKD | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 460,000 |
28 Nov 2012 | HKD | 2.26 | 2.29 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,115,200 |
27 Nov 2012 | HKD | 2.25 | 2.28 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 2,050,900 |
26 Nov 2012 | HKD | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | +0.04 (+1.80%) | 2,654,706 |
23 Nov 2012 | HKD | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | +0.05 (+2.30%) | 2,760,060 |
22 Nov 2012 | HKD | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 451,500 |
21 Nov 2012 | HKD | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 773,000 |
20 Nov 2012 | HKD | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 1,581,000 |
19 Nov 2012 | HKD | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 552,000 |
16 Nov 2012 | HKD | 2.13 | 2.14 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 392,000 |
15 Nov 2012 | HKD | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 1,119,000 |
14 Nov 2012 | HKD | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 507,980 |
13 Nov 2012 | HKD | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,519,960 |
12 Nov 2012 | HKD | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 1,049,000 |
9 Nov 2012 | HKD | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 1,135,000 |