Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2013 | HKD | 40.6 | 41.95 | 39.5 | 40.7 | 20.35 | -0.3 (-0.73%) | 30,905 |
1 Mar 2013 | HKD | 42 | 42 | 40.8 | 41 | 20.5 | 0.0 (0.0%) | 5,200 |
28 Feb 2013 | HKD | 41.15 | 41.75 | 40.9 | 41 | 20.5 | +0.2 (+0.49%) | 148,304 |
27 Feb 2013 | HKD | 42.2 | 42.2 | 40.5 | 40.8 | 20.4 | -1.4 (-3.32%) | 173,904 |
26 Feb 2013 | HKD | 42.5 | 42.95 | 42.05 | 42.2 | 21.1 | -0.55 (-1.29%) | 135,200 |
25 Feb 2013 | HKD | 42.85 | 43.2 | 42.7 | 42.75 | 21.375 | +0.15 (+0.35%) | 152,000 |
22 Feb 2013 | HKD | 42.05 | 42.65 | 42.05 | 42.6 | 21.3 | -0.2 (-0.47%) | 1,700 |
21 Feb 2013 | HKD | 43.7 | 43.85 | 42.6 | 42.8 | 21.4 | -1.15 (-2.62%) | 102,050 |
20 Feb 2013 | HKD | 43.9 | 43.95 | 43.9 | 43.95 | 21.975 | +0.35 (+0.80%) | 3,100 |
19 Feb 2013 | HKD | 43.5 | 43.9 | 42.6 | 43.6 | 21.8 | -0.2 (-0.46%) | 70,000 |
18 Feb 2013 | HKD | 43.8 | 44 | 43.5 | 43.8 | 21.9 | 0.0 (0.0%) | 63,000 |
15 Feb 2013 | HKD | 43.15 | 44 | 43.15 | 43.8 | 21.9 | +0.45 (+1.04%) | 16,400 |
14 Feb 2013 | HKD | 43.35 | 43.35 | 43.35 | 43.35 | 21.675 | 0.0 (0.0%) | 0 |
13 Feb 2013 | HKD | 43.35 | 43.35 | 43.35 | 43.35 | 21.675 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 43.35 | 43.35 | 43.35 | 43.35 | 21.675 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 43.35 | 43.35 | 43.35 | 43.35 | 21.675 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 43.5 | 43.9 | 42.85 | 43.35 | 21.675 | -0.1 (-0.23%) | 313,500 |
7 Feb 2013 | HKD | 43.85 | 44 | 43.45 | 43.45 | 21.725 | -0.2 (-0.46%) | 219,200 |
6 Feb 2013 | HKD | 43.7 | 43.9 | 43.5 | 43.65 | 21.825 | -0.15 (-0.34%) | 262,300 |
5 Feb 2013 | HKD | 43.6 | 44 | 43.45 | 43.8 | 21.9 | +0.2 (+0.46%) | 446,200 |
4 Feb 2013 | HKD | 43.7 | 43.9 | 43.45 | 43.6 | 21.8 | -0.15 (-0.34%) | 549,900 |
1 Feb 2013 | HKD | 43.55 | 44 | 43.45 | 43.75 | 21.875 | +0.15 (+0.34%) | 206,600 |
31 Jan 2013 | HKD | 43.5 | 43.65 | 43.35 | 43.6 | 21.8 | -0.05 (-0.11%) | 23,000 |
30 Jan 2013 | HKD | 43.5 | 43.8 | 43.45 | 43.65 | 21.825 | +0.15 (+0.34%) | 43,103 |
29 Jan 2013 | HKD | 43.5 | 44 | 43.5 | 43.5 | 21.75 | +0.1 (+0.23%) | 41,800 |
28 Jan 2013 | HKD | 43.5 | 43.7 | 43.05 | 43.4 | 21.7 | +0.05 (+0.12%) | 42,900 |
25 Jan 2013 | HKD | 44 | 44.05 | 43.25 | 43.35 | 21.675 | -0.7 (-1.59%) | 40,100 |
24 Jan 2013 | HKD | 44.25 | 44.25 | 43.5 | 44.05 | 22.025 | -0.2 (-0.45%) | 36,800 |
23 Jan 2013 | HKD | 44.5 | 44.5 | 43.9 | 44.25 | 22.125 | +0.45 (+1.03%) | 26,800 |
22 Jan 2013 | HKD | 43.5 | 43.8 | 43.5 | 43.8 | 21.9 | +0.3 (+0.69%) | 13,100 |