Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | HKD | 3.41 | 3.44 | 3.33 | 3.36 | 2.4734 | -0.08 (-2.33%) | 6,209,607 |
19 Dec 2012 | HKD | 3.21 | 3.46 | 3.2 | 3.44 | 2.5323 | +0.27 (+8.52%) | 14,714,402 |
18 Dec 2012 | HKD | 3.25 | 3.28 | 3.14 | 3.17 | 2.3335 | -0.03 (-0.94%) | 3,642,337 |
17 Dec 2012 | HKD | 3.17 | 3.24 | 3.14 | 3.2 | 2.3556 | +0.07 (+2.24%) | 4,426,000 |
14 Dec 2012 | HKD | 3.07 | 3.16 | 3.04 | 3.13 | 2.3041 | +0.08 (+2.62%) | 6,791,400 |
13 Dec 2012 | HKD | 3.07 | 3.13 | 3.02 | 3.05 | 2.2452 | -0.01 (-0.33%) | 4,218,600 |
12 Dec 2012 | HKD | 2.99 | 3.08 | 2.97 | 3.06 | 2.2525 | +0.06 (+2%) | 6,459,955 |
11 Dec 2012 | HKD | 3.07 | 3.07 | 2.99 | 3 | 2.2084 | -0.01 (-0.33%) | 1,267,800 |
10 Dec 2012 | HKD | 3.01 | 3.03 | 2.97 | 3.01 | 2.2157 | +0.01 (+0.33%) | 2,010,800 |
7 Dec 2012 | HKD | 2.96 | 3.02 | 2.95 | 3 | 2.2084 | +0.05 (+1.69%) | 1,660,204 |
6 Dec 2012 | HKD | 3.01 | 3.03 | 2.95 | 2.95 | 2.1716 | -0.04 (-1.34%) | 1,954,052 |
5 Dec 2012 | HKD | 3.02 | 3.08 | 2.97 | 2.99 | 2.201 | -0.04 (-1.32%) | 2,257,664 |
4 Dec 2012 | HKD | 3.03 | 3.05 | 3 | 3.03 | 2.2304 | -0.02 (-0.66%) | 1,253,606 |
3 Dec 2012 | HKD | 3.03 | 3.06 | 3.01 | 3.05 | 2.2452 | -0.02 (-0.65%) | 594,800 |
30 Nov 2012 | HKD | 3.1 | 3.1 | 3.05 | 3.07 | 2.2599 | +0.01 (+0.33%) | 654,402 |
29 Nov 2012 | HKD | 3.08 | 3.1 | 3.04 | 3.06 | 2.2525 | +0.06 (+2%) | 898,806 |
28 Nov 2012 | HKD | 3.01 | 3.04 | 2.99 | 3 | 2.2084 | -0.06 (-1.96%) | 1,141,448 |
27 Nov 2012 | HKD | 3.07 | 3.13 | 3.05 | 3.06 | 2.2525 | +0.01 (+0.33%) | 2,110,108 |
26 Nov 2012 | HKD | 3.05 | 3.09 | 3.02 | 3.05 | 2.2452 | +0.02 (+0.66%) | 697,400 |
23 Nov 2012 | HKD | 3 | 3.04 | 3 | 3.03 | 2.2304 | -0.01 (-0.33%) | 611,600 |
22 Nov 2012 | HKD | 3 | 3.1 | 3 | 3.04 | 2.2378 | +0.01 (+0.33%) | 600,800 |
21 Nov 2012 | HKD | 3.05 | 3.05 | 2.9 | 3.03 | 2.2304 | +0.02 (+0.66%) | 2,396,000 |
20 Nov 2012 | HKD | 3.1 | 3.1 | 2.98 | 3.01 | 2.2157 | -0.03 (-0.99%) | 524,400 |
19 Nov 2012 | HKD | 3.02 | 3.05 | 3 | 3.04 | 2.2378 | +0.04 (+1.33%) | 844,400 |
16 Nov 2012 | HKD | 3.04 | 3.09 | 3 | 3 | 2.2084 | -0.05 (-1.64%) | 634,200 |
15 Nov 2012 | HKD | 3.05 | 3.09 | 3 | 3.05 | 2.2452 | -0.06 (-1.93%) | 698,891 |
14 Nov 2012 | HKD | 3.01 | 3.12 | 2.98 | 3.11 | 2.2893 | +0.09 (+2.98%) | 2,377,800 |
13 Nov 2012 | HKD | 3.08 | 3.08 | 2.98 | 3.02 | 2.2231 | -0.07 (-2.27%) | 2,283,000 |
12 Nov 2012 | HKD | 3.11 | 3.21 | 3.08 | 3.09 | 2.2746 | -0.03 (-0.96%) | 3,590,000 |
9 Nov 2012 | HKD | 3.03 | 3.13 | 2.99 | 3.12 | 2.2967 | +0.09 (+2.97%) | 3,550,200 |