Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2013 | HKD | 2.6 | 2.63 | 2.6 | 2.63 | 2.63 | +0.04 (+1.54%) | 1,094,000 |
7 Feb 2013 | HKD | 2.6 | 2.71 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,632,000 |
6 Feb 2013 | HKD | 2.64 | 2.69 | 2.58 | 2.6 | 2.6 | +0.03 (+1.17%) | 6,175,000 |
5 Feb 2013 | HKD | 2.61 | 2.61 | 2.5 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,915,000 |
4 Feb 2013 | HKD | 2.61 | 2.61 | 2.54 | 2.55 | 2.55 | -0.05 (-1.92%) | 1,543,000 |
1 Feb 2013 | HKD | 2.63 | 2.65 | 2.5 | 2.6 | 2.6 | +0.01 (+0.39%) | 2,191,500 |
31 Jan 2013 | HKD | 2.65 | 2.65 | 2.56 | 2.59 | 2.59 | -0.08 (-3.00%) | 1,755,822 |
30 Jan 2013 | HKD | 2.67 | 2.7 | 2.6 | 2.67 | 2.67 | +0.04 (+1.52%) | 3,015,500 |
29 Jan 2013 | HKD | 2.52 | 2.69 | 2.52 | 2.63 | 2.63 | +0.08 (+3.14%) | 4,900,500 |
28 Jan 2013 | HKD | 2.52 | 2.55 | 2.49 | 2.55 | 2.55 | +0.03 (+1.19%) | 2,049,000 |
25 Jan 2013 | HKD | 2.52 | 2.55 | 2.46 | 2.52 | 2.52 | 0.0 (0.0%) | 3,758,500 |
24 Jan 2013 | HKD | 2.52 | 2.56 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 2,801,500 |
23 Jan 2013 | HKD | 2.5 | 2.53 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 3,497,500 |
22 Jan 2013 | HKD | 2.46 | 2.5 | 2.44 | 2.48 | 2.48 | +0.01 (+0.40%) | 2,093,000 |
21 Jan 2013 | HKD | 2.47 | 2.54 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 3,501,500 |
18 Jan 2013 | HKD | 2.5 | 2.56 | 2.46 | 2.47 | 2.47 | -0.05 (-1.98%) | 4,419,000 |
17 Jan 2013 | HKD | 2.56 | 2.58 | 2.46 | 2.52 | 2.52 | -0.04 (-1.56%) | 3,496,500 |
16 Jan 2013 | HKD | 2.62 | 2.63 | 2.55 | 2.56 | 2.56 | -0.06 (-2.29%) | 3,263,500 |
15 Jan 2013 | HKD | 2.61 | 2.62 | 2.5 | 2.62 | 2.62 | +0.04 (+1.55%) | 4,315,000 |
14 Jan 2013 | HKD | 2.63 | 2.63 | 2.5 | 2.58 | 2.58 | -0.04 (-1.53%) | 4,056,500 |
11 Jan 2013 | HKD | 2.57 | 2.68 | 2.51 | 2.62 | 2.62 | +0.06 (+2.34%) | 9,147,000 |
10 Jan 2013 | HKD | 2.49 | 2.64 | 2.45 | 2.56 | 2.56 | +0.14 (+5.79%) | 17,933,000 |
9 Jan 2013 | HKD | 2.3 | 2.48 | 2.26 | 2.42 | 2.42 | +0.16 (+7.08%) | 12,076,500 |
8 Jan 2013 | HKD | 2.33 | 2.41 | 2.2 | 2.26 | 2.26 | -0.07 (-3.00%) | 7,985,545 |
7 Jan 2013 | HKD | 2.4 | 2.46 | 2.32 | 2.33 | 2.33 | -0.02 (-0.85%) | 6,126,500 |
4 Jan 2013 | HKD | 2.06 | 2.4 | 2.06 | 2.35 | 2.35 | +0.28 (+13.53%) | 18,690,500 |
3 Jan 2013 | HKD | 2.08 | 2.08 | 2.03 | 2.07 | 2.07 | 0.0 (0.0%) | 4,083,000 |
2 Jan 2013 | HKD | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | +0.06 (+2.99%) | 3,318,000 |
1 Jan 2013 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 2 | 2.04 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 1,534,500 |