Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2013 | HKD | 10.96 | 11 | 10.64 | 10.66 | 10.66 | -0.2 (-1.84%) | 82,935,100 |
10 Jan 2013 | HKD | 10.88 | 11.04 | 10.82 | 10.86 | 10.86 | +0.06 (+0.56%) | 114,065,849 |
9 Jan 2013 | HKD | 10.8 | 10.88 | 10.72 | 10.8 | 10.8 | 0.0 (0.0%) | 59,588,100 |
8 Jan 2013 | HKD | 11.02 | 11.04 | 10.78 | 10.8 | 10.8 | -0.24 (-2.17%) | 64,857,866 |
7 Jan 2013 | HKD | 10.96 | 11.1 | 10.84 | 11.04 | 11.04 | +0.12 (+1.10%) | 80,800,400 |
4 Jan 2013 | HKD | 11.08 | 11.14 | 10.8 | 10.92 | 10.92 | -0.26 (-2.33%) | 111,077,380 |
3 Jan 2013 | HKD | 11.22 | 11.24 | 11.08 | 11.18 | 11.18 | +0.02 (+0.18%) | 82,768,620 |
2 Jan 2013 | HKD | 10.84 | 11.18 | 10.82 | 11.16 | 11.16 | +0.46 (+4.30%) | 121,996,808 |
1 Jan 2013 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 10.54 | 10.72 | 10.54 | 10.7 | 10.7 | +0.1 (+0.94%) | 57,873,600 |
28 Dec 2012 | HKD | 10.48 | 10.6 | 10.44 | 10.6 | 10.6 | +0.12 (+1.15%) | 74,958,200 |
27 Dec 2012 | HKD | 10.52 | 10.62 | 10.46 | 10.48 | 10.48 | +0.24 (+2.34%) | 87,570,800 |
26 Dec 2012 | HKD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 10.2 | 10.26 | 10.18 | 10.24 | 10.24 | +0.08 (+0.79%) | 19,723,600 |
21 Dec 2012 | HKD | 10.34 | 10.36 | 10.14 | 10.16 | 10.16 | -0.2 (-1.93%) | 65,100,200 |
20 Dec 2012 | HKD | 10.28 | 10.36 | 10.06 | 10.36 | 10.36 | +0.16 (+1.57%) | 72,575,200 |
19 Dec 2012 | HKD | 10.4 | 10.42 | 10.2 | 10.2 | 10.2 | -0.08 (-0.78%) | 93,724,000 |
18 Dec 2012 | HKD | 10.38 | 10.56 | 10.22 | 10.28 | 10.28 | -0.02 (-0.19%) | 183,452,600 |
17 Dec 2012 | HKD | 10.14 | 10.3 | 10.08 | 10.3 | 10.3 | +0.2 (+1.98%) | 127,869,600 |
14 Dec 2012 | HKD | 9.56 | 10.14 | 9.56 | 10.1 | 10.1 | +0.55 (+5.76%) | 127,212,800 |
13 Dec 2012 | HKD | 9.68 | 9.68 | 9.52 | 9.55 | 9.55 | -0.1 (-1.04%) | 70,653,600 |
12 Dec 2012 | HKD | 9.63 | 9.69 | 9.57 | 9.65 | 9.65 | +0.04 (+0.42%) | 76,277,600 |
11 Dec 2012 | HKD | 9.67 | 9.68 | 9.56 | 9.61 | 9.61 | -0.02 (-0.21%) | 52,079,200 |
10 Dec 2012 | HKD | 9.7 | 9.73 | 9.61 | 9.63 | 9.63 | +0.03 (+0.31%) | 70,240,000 |
7 Dec 2012 | HKD | 9.38 | 9.61 | 9.33 | 9.6 | 9.6 | +0.28 (+3.00%) | 91,605,000 |
6 Dec 2012 | HKD | 9.68 | 9.68 | 9.3 | 9.32 | 9.32 | -0.18 (-1.89%) | 98,823,000 |
5 Dec 2012 | HKD | 9.03 | 9.5 | 9 | 9.5 | 9.5 | +0.5 (+5.56%) | 63,218,000 |
4 Dec 2012 | HKD | 8.91 | 9.03 | 8.87 | 9 | 9 | +0.1 (+1.12%) | 31,983,800 |
3 Dec 2012 | HKD | 9 | 9.03 | 8.88 | 8.9 | 8.9 | -0.09 (-1.00%) | 10,177,800 |