Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 4.26 | 4.32 | 4.15 | 4.16 | 4.16 | -0.16 (-3.70%) | 980,000 |
6 Mar 2013 | HKD | 4.21 | 4.33 | 4.21 | 4.32 | 4.32 | +0.15 (+3.60%) | 448,000 |
5 Mar 2013 | HKD | 4.17 | 4.18 | 4.11 | 4.17 | 4.17 | +0.05 (+1.21%) | 492,000 |
4 Mar 2013 | HKD | 4.22 | 4.23 | 4 | 4.12 | 4.12 | -0.24 (-5.50%) | 1,952,000 |
1 Mar 2013 | HKD | 4.35 | 4.5 | 4.3 | 4.36 | 4.36 | +0.11 (+2.59%) | 1,052,000 |
28 Feb 2013 | HKD | 4.17 | 4.45 | 4.11 | 4.25 | 4.25 | 0.0 (0.0%) | 1,672,000 |
27 Feb 2013 | HKD | 4.19 | 4.29 | 4.19 | 4.25 | 4.25 | +0.01 (+0.24%) | 248,000 |
26 Feb 2013 | HKD | 4.25 | 4.3 | 4.14 | 4.24 | 4.24 | -0.04 (-0.93%) | 256,000 |
25 Feb 2013 | HKD | 4.35 | 4.39 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 326,000 |
22 Feb 2013 | HKD | 4.37 | 4.37 | 4.21 | 4.3 | 4.3 | -0.06 (-1.38%) | 120,000 |
21 Feb 2013 | HKD | 4.37 | 4.41 | 4.27 | 4.36 | 4.36 | +0.02 (+0.46%) | 780,000 |
20 Feb 2013 | HKD | 4.39 | 4.46 | 4.19 | 4.34 | 4.34 | -0.07 (-1.59%) | 1,896,000 |
19 Feb 2013 | HKD | 4.9 | 4.9 | 4.4 | 4.41 | 4.41 | -0.49 (-10%) | 1,434,000 |
18 Feb 2013 | HKD | 4.95 | 4.96 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 576,000 |
15 Feb 2013 | HKD | 4.85 | 4.9 | 4.81 | 4.9 | 4.9 | +0.08 (+1.66%) | 178,000 |
14 Feb 2013 | HKD | 4.76 | 4.83 | 4.75 | 4.82 | 4.82 | +0.03 (+0.63%) | 148,900 |
13 Feb 2013 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 4.77 | 4.86 | 4.63 | 4.79 | 4.79 | +0.03 (+0.63%) | 650,000 |
7 Feb 2013 | HKD | 4.82 | 4.96 | 4.73 | 4.76 | 4.76 | +0.01 (+0.21%) | 850,000 |
6 Feb 2013 | HKD | 4.77 | 4.94 | 4.75 | 4.75 | 4.75 | -0.02 (-0.42%) | 230,000 |
5 Feb 2013 | HKD | 4.71 | 4.78 | 4.67 | 4.77 | 4.77 | -0.01 (-0.21%) | 726,000 |
4 Feb 2013 | HKD | 4.76 | 4.95 | 4.73 | 4.78 | 4.78 | +0.06 (+1.27%) | 858,000 |
1 Feb 2013 | HKD | 4.68 | 4.91 | 4.68 | 4.72 | 4.72 | +0.04 (+0.85%) | 1,890,000 |
31 Jan 2013 | HKD | 4.57 | 4.68 | 4.55 | 4.68 | 4.68 | +0.01 (+0.21%) | 580,000 |
30 Jan 2013 | HKD | 4.25 | 4.73 | 4.25 | 4.67 | 4.67 | +0.47 (+11.19%) | 1,534,000 |
29 Jan 2013 | HKD | 4.07 | 4.2 | 3.98 | 4.2 | 4.2 | +0.06 (+1.45%) | 954,000 |
28 Jan 2013 | HKD | 3.88 | 4.17 | 3.88 | 4.14 | 4.14 | +0.26 (+6.70%) | 1,766,000 |
25 Jan 2013 | HKD | 4.05 | 4.05 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 1,048,000 |