Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2013 | HKD | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -0.03 (-1.45%) | 2,731,000 |
22 Mar 2013 | HKD | 2.07 | 2.08 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 3,565,000 |
21 Mar 2013 | HKD | 2.07 | 2.1 | 2.04 | 2.08 | 2.08 | +0.01 (+0.48%) | 3,930,000 |
20 Mar 2013 | HKD | 2.03 | 2.08 | 2.01 | 2.07 | 2.07 | +0.07 (+3.50%) | 4,470,000 |
19 Mar 2013 | HKD | 2.05 | 2.08 | 2 | 2 | 2 | -0.02 (-0.99%) | 4,975,000 |
18 Mar 2013 | HKD | 2.11 | 2.11 | 2 | 2.02 | 2.02 | -0.08 (-3.81%) | 6,371,000 |
15 Mar 2013 | HKD | 2.19 | 2.2 | 2.1 | 2.1 | 2.1 | -0.09 (-4.11%) | 6,248,000 |
14 Mar 2013 | HKD | 2.18 | 2.19 | 2.13 | 2.19 | 2.19 | -0.01 (-0.45%) | 4,475,000 |
13 Mar 2013 | HKD | 2.21 | 2.23 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 4,751,000 |
12 Mar 2013 | HKD | 2.25 | 2.28 | 2.2 | 2.22 | 2.22 | -0.03 (-1.33%) | 3,479,000 |
11 Mar 2013 | HKD | 2.31 | 2.32 | 2.25 | 2.25 | 2.25 | -0.06 (-2.60%) | 3,223,000 |
8 Mar 2013 | HKD | 2.31 | 2.34 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 3,676,000 |
7 Mar 2013 | HKD | 2.31 | 2.32 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,728,000 |
6 Mar 2013 | HKD | 2.29 | 2.31 | 2.27 | 2.31 | 2.31 | +0.05 (+2.21%) | 4,370,000 |
5 Mar 2013 | HKD | 2.27 | 2.27 | 2.22 | 2.26 | 2.26 | -0.01 (-0.44%) | 3,292,549 |
4 Mar 2013 | HKD | 2.32 | 2.33 | 2.23 | 2.27 | 2.27 | -0.03 (-1.30%) | 5,980,000 |
1 Mar 2013 | HKD | 2.27 | 2.33 | 2.25 | 2.3 | 2.3 | -0.02 (-0.86%) | 7,586,000 |
28 Feb 2013 | HKD | 2.27 | 2.33 | 2.27 | 2.32 | 2.32 | +0.09 (+4.04%) | 8,662,500 |
27 Feb 2013 | HKD | 2.23 | 2.27 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 4,942,000 |
26 Feb 2013 | HKD | 2.26 | 2.29 | 2.19 | 2.22 | 2.22 | -0.08 (-3.48%) | 11,172,000 |
25 Feb 2013 | HKD | 2.32 | 2.35 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 5,268,000 |
22 Feb 2013 | HKD | 2.34 | 2.34 | 2.29 | 2.32 | 2.32 | -0.02 (-0.85%) | 11,353,000 |
21 Feb 2013 | HKD | 2.36 | 2.38 | 2.33 | 2.34 | 2.34 | -0.06 (-2.50%) | 6,599,808 |
20 Feb 2013 | HKD | 2.44 | 2.44 | 2.36 | 2.4 | 2.4 | +0.01 (+0.42%) | 8,052,000 |
19 Feb 2013 | HKD | 2.47 | 2.49 | 2.39 | 2.39 | 2.39 | -0.09 (-3.63%) | 6,655,000 |
18 Feb 2013 | HKD | 2.5 | 2.51 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 4,146,000 |
15 Feb 2013 | HKD | 2.43 | 2.49 | 2.41 | 2.49 | 2.49 | +0.05 (+2.05%) | 4,922,820 |
14 Feb 2013 | HKD | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 3,856,000 |
13 Feb 2013 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |