Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | HKD | 3.1 | 3.15 | 3 | 3.07 | 3.07 | +0.02 (+0.66%) | 29,000 |
5 Feb 2013 | HKD | 3 | 3.07 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 208,300 |
4 Feb 2013 | HKD | 3 | 3.05 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 239,200 |
1 Feb 2013 | HKD | 3 | 3.05 | 3 | 3.02 | 3.02 | +0.07 (+2.37%) | 11,100 |
31 Jan 2013 | HKD | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 55,600 |
30 Jan 2013 | HKD | 2.91 | 3.03 | 2.9 | 3 | 3 | 0.0 (0.0%) | 218,900 |
29 Jan 2013 | HKD | 2.9 | 3 | 2.8 | 3 | 3 | 0.0 (0.0%) | 227,400 |
28 Jan 2013 | HKD | 2.8 | 3.09 | 2.8 | 3 | 3 | 0.0 (0.0%) | 21,500 |
28 Jan 2013 |
|
|||||||
25 Jan 2013 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 3 | -0.01 (-3.23%) | 3,499,000 |
24 Jan 2013 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 3.1 | -0.015 (-4.62%) | 1,188,000 |
23 Jan 2013 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 3.25 | +0.015 (+4.84%) | 1,190,000 |
22 Jan 2013 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 3.1 | -0.015 (-4.62%) | 3,760,000 |
21 Jan 2013 | HKD | 0.335 | 0.34 | 0.325 | 0.325 | 3.25 | +0.01 (+3.17%) | 1,065,000 |
18 Jan 2013 | HKD | 0.34 | 0.34 | 0.315 | 0.315 | 3.15 | -0.02 (-5.97%) | 847,000 |
17 Jan 2013 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 3.35 | 0.0 (0.0%) | 1,545,000 |
16 Jan 2013 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 3.35 | +0.005 (+1.52%) | 1,505,000 |
15 Jan 2013 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 3.3 | -0.01 (-2.94%) | 1,909,000 |
14 Jan 2013 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 3.4 | +0.015 (+4.62%) | 815,000 |
11 Jan 2013 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 3.25 | 0.0 (0.0%) | 3,848,000 |
10 Jan 2013 | HKD | 0.32 | 0.34 | 0.32 | 0.325 | 3.25 | 0.0 (0.0%) | 2,881,000 |
9 Jan 2013 | HKD | 0.315 | 0.325 | 0.31 | 0.325 | 3.25 | +0.015 (+4.84%) | 2,670,000 |
8 Jan 2013 | HKD | 0.31 | 0.325 | 0.31 | 0.31 | 3.1 | -0.005 (-1.59%) | 1,554,000 |
7 Jan 2013 | HKD | 0.305 | 0.32 | 0.305 | 0.315 | 3.15 | +0.01 (+3.28%) | 2,101,000 |
4 Jan 2013 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 3.05 | -0.005 (-1.61%) | 2,317,000 |
3 Jan 2013 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 495,000 |
2 Jan 2013 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 3.1 | 0.0 (0.0%) | 2,275,000 |
1 Jan 2013 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 3.1 | 0.0 (0.0%) | 245,000 |
28 Dec 2012 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 3.1 | +0.005 (+1.64%) | 437,000 |
27 Dec 2012 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 3.05 | +0.03 (+10.91%) | 2,005,000 |