Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2012 | HKD | 43.4 | 43.45 | 43.35 | 43.45 | 21.725 | +0.05 (+0.12%) | 116,900 |
7 Dec 2012 | HKD | 43.45 | 43.45 | 43 | 43.4 | 21.7 | 0.0 (0.0%) | 117,800 |
6 Dec 2012 | HKD | 43.45 | 43.45 | 42.95 | 43.4 | 21.7 | -0.05 (-0.12%) | 73,200 |
5 Dec 2012 | HKD | 43.4 | 43.5 | 43.4 | 43.45 | 21.725 | +0.35 (+0.81%) | 24,400 |
4 Dec 2012 | HKD | 43.1 | 43.1 | 43.1 | 43.1 | 21.55 | +0.15 (+0.35%) | 100 |
3 Dec 2012 | HKD | 42.95 | 43 | 42.95 | 42.95 | 21.475 | 0.0 (0.0%) | 8,069 |
30 Nov 2012 | HKD | 43.5 | 43.5 | 42.95 | 42.95 | 21.475 | -0.45 (-1.04%) | 39,586 |
29 Nov 2012 | HKD | 42.55 | 43.5 | 42.55 | 43.4 | 21.7 | +0.5 (+1.17%) | 8,739 |
28 Nov 2012 | HKD | 43.4 | 43.4 | 42.5 | 42.9 | 21.45 | -0.5 (-1.15%) | 28,288 |
27 Nov 2012 | HKD | 43.85 | 43.85 | 43.4 | 43.4 | 21.7 | 0.0 (0.0%) | 103,000 |
26 Nov 2012 | HKD | 43.4 | 43.4 | 43.4 | 43.4 | 21.7 | 0.0 (0.0%) | 0 |
23 Nov 2012 | HKD | 43.4 | 43.45 | 43.4 | 43.4 | 21.7 | 0.0 (0.0%) | 37,152 |
22 Nov 2012 | HKD | 43.4 | 43.5 | 43.4 | 43.4 | 21.7 | 0.0 (0.0%) | 30,100 |
21 Nov 2012 | HKD | 43.4 | 43.45 | 43.4 | 43.4 | 21.7 | +0.05 (+0.12%) | 50,900 |
20 Nov 2012 | HKD | 43.7 | 43.7 | 43 | 43.35 | 21.675 | 0.0 (0.0%) | 15,423 |
19 Nov 2012 | HKD | 43.4 | 43.6 | 43.35 | 43.35 | 21.675 | -0.1 (-0.23%) | 49,587 |
16 Nov 2012 | HKD | 42.85 | 43.6 | 42.85 | 43.45 | 21.725 | +0.95 (+2.24%) | 145,515 |
15 Nov 2012 | HKD | 42.5 | 42.5 | 42 | 42.5 | 21.25 | 0.0 (0.0%) | 23,528 |
14 Nov 2012 | HKD | 42.5 | 42.6 | 42.3 | 42.5 | 21.25 | -0.05 (-0.12%) | 26,546 |
13 Nov 2012 | HKD | 42.55 | 42.55 | 42.35 | 42.55 | 21.275 | -0.4 (-0.93%) | 53,000 |
12 Nov 2012 | HKD | 42.85 | 42.95 | 42.85 | 42.95 | 21.475 | +0.25 (+0.59%) | 4,000 |
9 Nov 2012 | HKD | 42.55 | 42.7 | 42.55 | 42.7 | 21.35 | +0.15 (+0.35%) | 1,500 |
8 Nov 2012 | HKD | 42.55 | 42.65 | 42.55 | 42.55 | 21.275 | -0.45 (-1.05%) | 8,292 |
7 Nov 2012 | HKD | 43 | 43.1 | 43 | 43 | 21.5 | -0.05 (-0.12%) | 18,386 |
6 Nov 2012 | HKD | 42.55 | 43.15 | 42.55 | 43.05 | 21.525 | +0.1 (+0.23%) | 24,518 |
5 Nov 2012 | HKD | 42.8 | 42.95 | 42.75 | 42.95 | 21.475 | -0.05 (-0.12%) | 52,794 |
2 Nov 2012 | HKD | 42.5 | 43 | 42.5 | 43 | 21.5 | +0.8 (+1.90%) | 36,300 |
1 Nov 2012 | HKD | 42.3 | 42.3 | 42.2 | 42.2 | 21.1 | +0.1 (+0.24%) | 1,164 |
31 Oct 2012 | HKD | 42.5 | 42.5 | 42.05 | 42.1 | 21.05 | -0.35 (-0.82%) | 9,187 |
30 Oct 2012 | HKD | 41.85 | 42.8 | 41.85 | 42.45 | 21.225 | +0.35 (+0.83%) | 26,540 |