Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 2.41 | 2.51 | 2.41 | 2.49 | 2.49 | +0.04 (+1.63%) | 3,149,560 |
6 Mar 2013 | HKD | 2.36 | 2.47 | 2.36 | 2.45 | 2.45 | +0.1 (+4.26%) | 4,525,160 |
5 Mar 2013 | HKD | 2.25 | 2.36 | 2.25 | 2.35 | 2.35 | +0.08 (+3.52%) | 2,056,000 |
4 Mar 2013 | HKD | 2.28 | 2.32 | 2.27 | 2.27 | 2.27 | -0.05 (-2.16%) | 2,012,080 |
1 Mar 2013 | HKD | 2.34 | 2.37 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 1,878,000 |
28 Feb 2013 | HKD | 2.3 | 2.37 | 2.25 | 2.35 | 2.35 | +0.08 (+3.52%) | 1,644,000 |
27 Feb 2013 | HKD | 2.3 | 2.31 | 2.21 | 2.27 | 2.27 | -0.03 (-1.30%) | 2,743,000 |
26 Feb 2013 | HKD | 2.33 | 2.4 | 2.3 | 2.3 | 2.3 | -0.08 (-3.36%) | 1,676,240 |
25 Feb 2013 | HKD | 2.38 | 2.4 | 2.35 | 2.38 | 2.38 | +0.04 (+1.71%) | 1,164,000 |
22 Feb 2013 | HKD | 2.35 | 2.35 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 939,553 |
21 Feb 2013 | HKD | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | -0.04 (-1.67%) | 2,050,680 |
20 Feb 2013 | HKD | 2.4 | 2.44 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 1,414,000 |
19 Feb 2013 | HKD | 2.49 | 2.49 | 2.39 | 2.39 | 2.39 | -0.09 (-3.63%) | 2,464,080 |
18 Feb 2013 | HKD | 2.51 | 2.52 | 2.47 | 2.48 | 2.48 | -0.03 (-1.20%) | 3,038,689 |
15 Feb 2013 | HKD | 2.54 | 2.54 | 2.49 | 2.51 | 2.51 | -0.03 (-1.18%) | 2,912,160 |
14 Feb 2013 | HKD | 2.53 | 2.56 | 2.49 | 2.54 | 2.54 | +0.01 (+0.40%) | 4,429,440 |
13 Feb 2013 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 2.38 | 2.54 | 2.38 | 2.53 | 2.53 | +0.15 (+6.30%) | 12,221,480 |
7 Feb 2013 | HKD | 2.35 | 2.39 | 2.33 | 2.38 | 2.38 | +0.08 (+3.48%) | 2,616,040 |
6 Feb 2013 | HKD | 2.3 | 2.31 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,194,206 |
5 Feb 2013 | HKD | 2.23 | 2.4 | 2.23 | 2.28 | 2.28 | -0.02 (-0.87%) | 962,000 |
4 Feb 2013 | HKD | 2.31 | 2.34 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,215,685 |
1 Feb 2013 | HKD | 2.31 | 2.33 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 402,720 |
31 Jan 2013 | HKD | 2.36 | 2.36 | 2.31 | 2.32 | 2.32 | -0.05 (-2.11%) | 807,000 |
30 Jan 2013 | HKD | 2.34 | 2.38 | 2.33 | 2.37 | 2.37 | +0.05 (+2.16%) | 1,360,040 |
29 Jan 2013 | HKD | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 706,644 |
28 Jan 2013 | HKD | 2.28 | 2.33 | 2.28 | 2.32 | 2.32 | +0.04 (+1.75%) | 821,000 |
25 Jan 2013 | HKD | 2.35 | 2.36 | 2.27 | 2.28 | 2.28 | -0.07 (-2.98%) | 2,128,000 |