Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 4.68 | 4.68 | 4.51 | 4.53 | 4.53 | -0.08 (-1.74%) | 14,195,590 |
12 Dec 2012 | HKD | 4.63 | 4.7 | 4.6 | 4.61 | 4.61 | -0.03 (-0.65%) | 19,835,131 |
11 Dec 2012 | HKD | 4.73 | 4.73 | 4.6 | 4.64 | 4.64 | -0.09 (-1.90%) | 21,636,721 |
10 Dec 2012 | HKD | 4.73 | 4.75 | 4.66 | 4.73 | 4.73 | +0.05 (+1.07%) | 21,922,730 |
7 Dec 2012 | HKD | 4.67 | 4.75 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 24,366,180 |
6 Dec 2012 | HKD | 4.54 | 4.69 | 4.52 | 4.68 | 4.68 | +0.13 (+2.86%) | 25,766,000 |
5 Dec 2012 | HKD | 4.47 | 4.64 | 4.47 | 4.55 | 4.55 | +0.09 (+2.02%) | 32,289,480 |
4 Dec 2012 | HKD | 4.45 | 4.52 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 23,088,949 |
3 Dec 2012 | HKD | 4.47 | 4.55 | 4.46 | 4.48 | 4.48 | -0.03 (-0.67%) | 19,193,080 |
30 Nov 2012 | HKD | 4.27 | 4.55 | 4.27 | 4.51 | 4.51 | +0.24 (+5.62%) | 61,568,301 |
29 Nov 2012 | HKD | 4.25 | 4.31 | 4.25 | 4.27 | 4.27 | +0.06 (+1.43%) | 15,297,080 |
28 Nov 2012 | HKD | 4.24 | 4.29 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 16,779,000 |
27 Nov 2012 | HKD | 4.3 | 4.4 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 21,702,650 |
26 Nov 2012 | HKD | 4.35 | 4.35 | 4.29 | 4.32 | 4.32 | -0.03 (-0.69%) | 12,402,500 |
23 Nov 2012 | HKD | 4.36 | 4.39 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 13,317,620 |
22 Nov 2012 | HKD | 4.36 | 4.37 | 4.31 | 4.35 | 4.35 | +0.08 (+1.87%) | 23,550,539 |
21 Nov 2012 | HKD | 4.28 | 4.3 | 4.2 | 4.27 | 4.27 | +0.06 (+1.43%) | 19,360,449 |
20 Nov 2012 | HKD | 4.35 | 4.39 | 4.2 | 4.21 | 4.21 | -0.11 (-2.55%) | 31,375,000 |
19 Nov 2012 | HKD | 4.26 | 4.34 | 4.22 | 4.32 | 4.32 | +0.11 (+2.61%) | 20,102,971 |
16 Nov 2012 | HKD | 4.19 | 4.26 | 4.15 | 4.21 | 4.21 | +0.06 (+1.45%) | 22,617,000 |
15 Nov 2012 | HKD | 4.1 | 4.26 | 4.05 | 4.15 | 4.15 | +0.03 (+0.73%) | 22,445,740 |
14 Nov 2012 | HKD | 4.09 | 4.21 | 4.05 | 4.12 | 4.12 | +0.01 (+0.24%) | 35,970,379 |
13 Nov 2012 | HKD | 4.4 | 4.4 | 4.09 | 4.11 | 4.11 | -0.27 (-6.16%) | 39,272,848 |
12 Nov 2012 | HKD | 4.28 | 4.41 | 4.25 | 4.38 | 4.38 | +0.1 (+2.34%) | 45,329,441 |
9 Nov 2012 | HKD | 4.23 | 4.32 | 4.18 | 4.28 | 4.28 | +0.02 (+0.47%) | 36,118,602 |
8 Nov 2012 | HKD | 4.13 | 4.33 | 4.1 | 4.26 | 4.26 | +0.09 (+2.16%) | 53,860,281 |
7 Nov 2012 | HKD | 4.12 | 4.18 | 4.06 | 4.17 | 4.17 | +0.03 (+0.72%) | 26,962,760 |
6 Nov 2012 | HKD | 4.04 | 4.16 | 3.98 | 4.14 | 4.14 | +0.08 (+1.97%) | 27,020,539 |
5 Nov 2012 | HKD | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -0.07 (-1.69%) | 25,023,840 |
2 Nov 2012 | HKD | 4.1 | 4.2 | 4.08 | 4.13 | 4.13 | +0.09 (+2.23%) | 46,005,191 |