Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2013 | HKD | 0.5 | 0.52 | 0.495 | 0.51 | 10.2 | +0.01 (+2%) | 39,430,000 |
31 Jan 2013 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 10 | 0.0 (0.0%) | 8,090,000 |
30 Jan 2013 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 10 | 0.0 (0.0%) | 6,240,000 |
29 Jan 2013 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 10 | 0.0 (0.0%) | 2,910,000 |
28 Jan 2013 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 10 | -0.01 (-1.96%) | 7,000,000 |
25 Jan 2013 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 10.2 | 0.0 (0.0%) | 5,620,000 |
24 Jan 2013 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 4,680,000 |
23 Jan 2013 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 36,860,000 |
22 Jan 2013 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 10.2 | -0.01 (-1.92%) | 21,180,000 |
21 Jan 2013 | HKD | 0.495 | 0.52 | 0.495 | 0.52 | 10.4 | +0.02 (+4%) | 17,900,000 |
18 Jan 2013 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 10 | 0.0 (0.0%) | 3,250,000 |
17 Jan 2013 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 10 | 0.0 (0.0%) | 1,840,000 |
16 Jan 2013 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 10 | +0.005 (+1.01%) | 7,680,000 |
15 Jan 2013 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 9.9 | -0.005 (-1%) | 12,050,000 |
14 Jan 2013 | HKD | 0.51 | 0.52 | 0.495 | 0.5 | 10 | -0.01 (-1.96%) | 34,780,000 |
11 Jan 2013 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 10.2 | -0.01 (-1.92%) | 18,320,000 |
10 Jan 2013 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 10.4 | +0.01 (+1.96%) | 26,820,000 |
9 Jan 2013 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 10.2 | -0.01 (-1.92%) | 12,290,000 |
8 Jan 2013 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 10.4 | -0.01 (-1.89%) | 7,839,139 |
7 Jan 2013 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 10.6 | -0.01 (-1.85%) | 14,540,000 |
4 Jan 2013 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 10.8 | 0.0 (0.0%) | 4,710,000 |
3 Jan 2013 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 10.8 | 0.0 (0.0%) | 8,820,000 |
2 Jan 2013 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 10.8 | -0.02 (-3.57%) | 20,770,000 |
1 Jan 2013 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 11.2 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 11.2 | +0.01 (+1.82%) | 3,780,000 |
28 Dec 2012 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 11 | 0.0 (0.0%) | 3,460,000 |
27 Dec 2012 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 11 | 0.0 (0.0%) | 3,311,379 |
26 Dec 2012 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 11 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 11 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 11 | 0.0 (0.0%) | 1,730,000 |