Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2012 | HKD | 2.36 | 2.39 | 2.34 | 2.38 | 2.38 | +0.02 (+0.85%) | 2,468,000 |
28 Dec 2012 | HKD | 2.4 | 2.4 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 7,731,400 |
27 Dec 2012 | HKD | 2.37 | 2.42 | 2.37 | 2.39 | 2.39 | +0.05 (+2.14%) | 7,524,000 |
26 Dec 2012 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 2.35 | 2.36 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 6,078,160 |
21 Dec 2012 | HKD | 2.44 | 2.44 | 2.36 | 2.37 | 2.37 | -0.13 (-5.20%) | 29,514,000 |
20 Dec 2012 | HKD | 2.52 | 2.53 | 2.46 | 2.5 | 2.5 | -0.02 (-0.79%) | 6,990,000 |
19 Dec 2012 | HKD | 2.53 | 2.55 | 2.51 | 2.52 | 2.52 | +0.02 (+0.80%) | 7,443,000 |
18 Dec 2012 | HKD | 2.57 | 2.58 | 2.48 | 2.5 | 2.5 | -0.06 (-2.34%) | 8,708,000 |
17 Dec 2012 | HKD | 2.54 | 2.58 | 2.52 | 2.56 | 2.56 | +0.03 (+1.19%) | 10,350,000 |
14 Dec 2012 | HKD | 2.46 | 2.54 | 2.43 | 2.53 | 2.53 | +0.05 (+2.02%) | 16,669,000 |
13 Dec 2012 | HKD | 2.5 | 2.52 | 2.45 | 2.48 | 2.48 | -0.04 (-1.59%) | 9,047,000 |
12 Dec 2012 | HKD | 2.45 | 2.53 | 2.44 | 2.52 | 2.52 | +0.09 (+3.70%) | 17,609,000 |
11 Dec 2012 | HKD | 2.54 | 2.54 | 2.43 | 2.43 | 2.43 | -0.1 (-3.95%) | 11,101,000 |
10 Dec 2012 | HKD | 2.48 | 2.54 | 2.48 | 2.53 | 2.53 | +0.09 (+3.69%) | 16,686,000 |
7 Dec 2012 | HKD | 2.38 | 2.48 | 2.38 | 2.44 | 2.44 | +0.08 (+3.39%) | 33,071,000 |
6 Dec 2012 | HKD | 2.4 | 2.41 | 2.36 | 2.36 | 2.36 | -0.04 (-1.67%) | 13,490,000 |
5 Dec 2012 | HKD | 2.31 | 2.41 | 2.31 | 2.4 | 2.4 | +0.09 (+3.90%) | 17,813,470 |
4 Dec 2012 | HKD | 2.33 | 2.34 | 2.28 | 2.31 | 2.31 | -0.03 (-1.28%) | 7,185,000 |
3 Dec 2012 | HKD | 2.44 | 2.45 | 2.33 | 2.34 | 2.34 | -0.07 (-2.90%) | 10,881,515 |
30 Nov 2012 | HKD | 2.37 | 2.44 | 2.37 | 2.41 | 2.41 | +0.04 (+1.69%) | 15,542,000 |
29 Nov 2012 | HKD | 2.37 | 2.41 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 5,398,000 |
28 Nov 2012 | HKD | 2.39 | 2.39 | 2.34 | 2.36 | 2.36 | -0.01 (-0.42%) | 5,294,000 |
27 Nov 2012 | HKD | 2.36 | 2.42 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 5,456,000 |
26 Nov 2012 | HKD | 2.46 | 2.48 | 2.37 | 2.37 | 2.37 | -0.05 (-2.07%) | 21,782,070 |
23 Nov 2012 | HKD | 2.33 | 2.42 | 2.33 | 2.42 | 2.42 | +0.11 (+4.76%) | 14,243,000 |
22 Nov 2012 | HKD | 2.33 | 2.34 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 3,210,000 |
21 Nov 2012 | HKD | 2.32 | 2.35 | 2.25 | 2.31 | 2.31 | 0.0 (0.0%) | 6,631,000 |
20 Nov 2012 | HKD | 2.4 | 2.4 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 4,251,000 |