Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2013 | HKD | 2.41 | 2.5 | 2.39 | 2.49 | 2.49 | +0.08 (+3.32%) | 1,537,500 |
21 Mar 2013 | HKD | 2.62 | 2.62 | 2.36 | 2.41 | 2.41 | -0.15 (-5.86%) | 3,156,500 |
20 Mar 2013 | HKD | 2.6 | 2.6 | 2.48 | 2.56 | 2.56 | +0.06 (+2.40%) | 2,108,000 |
19 Mar 2013 | HKD | 2.63 | 2.63 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 1,572,500 |
18 Mar 2013 | HKD | 2.7 | 2.7 | 2.55 | 2.63 | 2.63 | -0.08 (-2.95%) | 1,126,901 |
15 Mar 2013 | HKD | 2.66 | 2.83 | 2.61 | 2.71 | 2.71 | +0.04 (+1.50%) | 5,080,604 |
14 Mar 2013 | HKD | 2.78 | 2.78 | 2.46 | 2.67 | 2.67 | -0.08 (-2.91%) | 3,403,545 |
13 Mar 2013 | HKD | 2.7 | 2.79 | 2.65 | 2.75 | 2.75 | +0.02 (+0.73%) | 2,953,000 |
12 Mar 2013 | HKD | 2.83 | 2.83 | 2.7 | 2.73 | 2.73 | -0.04 (-1.44%) | 1,183,000 |
11 Mar 2013 | HKD | 2.78 | 2.86 | 2.75 | 2.77 | 2.77 | +0.03 (+1.09%) | 3,743,500 |
8 Mar 2013 | HKD | 2.77 | 2.78 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 1,065,000 |
7 Mar 2013 | HKD | 2.83 | 2.84 | 2.76 | 2.77 | 2.77 | -0.04 (-1.42%) | 1,487,000 |
6 Mar 2013 | HKD | 2.76 | 2.86 | 2.74 | 2.81 | 2.81 | +0.06 (+2.18%) | 2,537,500 |
5 Mar 2013 | HKD | 2.76 | 2.78 | 2.69 | 2.75 | 2.75 | +0.02 (+0.73%) | 1,440,000 |
4 Mar 2013 | HKD | 2.75 | 2.78 | 2.69 | 2.73 | 2.73 | -0.01 (-0.36%) | 1,817,500 |
1 Mar 2013 | HKD | 2.8 | 2.82 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 2,597,752 |
28 Feb 2013 | HKD | 2.66 | 2.81 | 2.66 | 2.8 | 2.8 | +0.14 (+5.26%) | 3,346,822 |
27 Feb 2013 | HKD | 2.73 | 2.73 | 2.61 | 2.66 | 2.66 | -0.02 (-0.75%) | 2,607,500 |
26 Feb 2013 | HKD | 2.6 | 2.73 | 2.51 | 2.68 | 2.68 | +0.03 (+1.13%) | 5,596,000 |
25 Feb 2013 | HKD | 2.95 | 2.97 | 2.63 | 2.65 | 2.65 | -0.26 (-8.93%) | 6,665,425 |
22 Feb 2013 | HKD | 2.8 | 2.91 | 2.77 | 2.91 | 2.91 | +0.11 (+3.93%) | 8,801,000 |
21 Feb 2013 | HKD | 2.84 | 2.86 | 2.73 | 2.8 | 2.8 | -0.05 (-1.75%) | 5,027,000 |
20 Feb 2013 | HKD | 2.76 | 2.85 | 2.76 | 2.85 | 2.85 | +0.13 (+4.78%) | 6,256,500 |
19 Feb 2013 | HKD | 2.86 | 2.86 | 2.7 | 2.72 | 2.72 | -0.12 (-4.23%) | 3,330,500 |
18 Feb 2013 | HKD | 2.84 | 2.89 | 2.82 | 2.84 | 2.84 | +0.02 (+0.71%) | 3,402,000 |
15 Feb 2013 | HKD | 2.66 | 2.85 | 2.61 | 2.82 | 2.82 | +0.19 (+7.22%) | 4,466,000 |
14 Feb 2013 | HKD | 2.65 | 2.68 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 516,000 |
13 Feb 2013 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |