Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2013 | HKD | 2.63 | 2.74 | 2.52 | 2.56 | 2.5497 | -0.07 (-2.66%) | 3,076,592 |
24 Jan 2013 | HKD | 2.59 | 2.65 | 2.46 | 2.63 | 2.6194 | +0.07 (+2.73%) | 3,225,956 |
23 Jan 2013 | HKD | 2.65 | 2.66 | 2.47 | 2.56 | 2.5497 | -0.1 (-3.76%) | 6,010,152 |
22 Jan 2013 | HKD | 2.83 | 2.85 | 2.62 | 2.66 | 2.6493 | -0.12 (-4.32%) | 6,778,222 |
21 Jan 2013 | HKD | 2.85 | 2.93 | 2.78 | 2.78 | 2.7688 | -0.07 (-2.46%) | 5,222,014 |
18 Jan 2013 | HKD | 2.63 | 2.87 | 2.63 | 2.85 | 2.8386 | +0.23 (+8.78%) | 8,792,502 |
17 Jan 2013 | HKD | 2.7 | 2.73 | 2.59 | 2.62 | 2.6095 | -0.08 (-2.96%) | 3,411,702 |
16 Jan 2013 | HKD | 2.59 | 2.73 | 2.55 | 2.7 | 2.6892 | +0.11 (+4.25%) | 4,860,033 |
15 Jan 2013 | HKD | 2.3 | 2.68 | 2.28 | 2.59 | 2.5796 | +0.28 (+12.12%) | 13,386,360 |
14 Jan 2013 | HKD | 2.21 | 2.34 | 2.2 | 2.31 | 2.3007 | -0.04 (-1.70%) | 5,169,799 |
11 Jan 2013 | HKD | 1.9 | 2.37 | 1.88 | 2.35 | 2.3406 | +0.47 (+25%) | 14,557,595 |
10 Jan 2013 | HKD | 1.87 | 1.91 | 1.87 | 1.88 | 1.8724 | +0.02 (+1.08%) | 791,177 |
9 Jan 2013 | HKD | 1.86 | 1.87 | 1.85 | 1.86 | 1.8525 | 0.0 (0.0%) | 183,740 |
8 Jan 2013 | HKD | 1.87 | 1.88 | 1.86 | 1.86 | 1.8525 | -0.01 (-0.53%) | 198,830 |
7 Jan 2013 | HKD | 1.9 | 1.9 | 1.86 | 1.87 | 1.8625 | 0.0 (0.0%) | 797,760 |
4 Jan 2013 | HKD | 1.84 | 1.92 | 1.84 | 1.87 | 1.8625 | +0.01 (+0.54%) | 3,029,165 |
3 Jan 2013 | HKD | 1.81 | 1.86 | 1.81 | 1.86 | 1.8525 | +0.05 (+2.76%) | 956,983 |
2 Jan 2013 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.8027 | 0.0 (0.0%) | 206,831 |
1 Jan 2013 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.8027 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.8 | 1.81 | 1.79 | 1.81 | 1.8027 | -0.03 (-1.63%) | 70,282 |
28 Dec 2012 | HKD | 1.83 | 1.84 | 1.83 | 1.84 | 1.8326 | 0.0 (0.0%) | 30,121 |
27 Dec 2012 | HKD | 1.8 | 1.84 | 1.8 | 1.84 | 1.8326 | +0.05 (+2.79%) | 259,093 |
26 Dec 2012 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7828 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7828 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7828 | 0.0 (0.0%) | 0 |
21 Dec 2012 | HKD | 1.79 | 1.8 | 1.77 | 1.79 | 1.7828 | +0.01 (+0.56%) | 450,810 |
20 Dec 2012 | HKD | 1.78 | 1.8 | 1.78 | 1.78 | 1.7729 | -0.02 (-1.11%) | 126,508 |
19 Dec 2012 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.7928 | +0.02 (+1.12%) | 180,736 |
18 Dec 2012 | HKD | 1.8 | 1.81 | 1.78 | 1.78 | 1.7729 | -0.01 (-0.56%) | 360,469 |
17 Dec 2012 | HKD | 1.79 | 1.82 | 1.78 | 1.79 | 1.7828 | 0.0 (0.0%) | 329,368 |