Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2013 | HKD | 2.87 | 3.14 | 2.86 | 3 | 2.988 | +0.07 (+2.39%) | 2,870,021 |
7 Mar 2013 | HKD | 2.95 | 3.02 | 2.9 | 2.93 | 2.9182 | -0.06 (-2.01%) | 448,935 |
6 Mar 2013 | HKD | 2.99 | 3.08 | 2.97 | 2.99 | 2.978 | +0.02 (+0.67%) | 637,560 |
5 Mar 2013 | HKD | 3.08 | 3.08 | 2.97 | 2.97 | 2.9581 | +0.02 (+0.68%) | 550,028 |
4 Mar 2013 | HKD | 3.1 | 3.14 | 2.92 | 2.95 | 2.9382 | -0.2 (-6.35%) | 1,313,073 |
1 Mar 2013 | HKD | 3.23 | 3.25 | 3.1 | 3.15 | 3.1373 | -0.04 (-1.25%) | 1,233,956 |
28 Feb 2013 | HKD | 3.01 | 3.23 | 2.99 | 3.19 | 3.1772 | +0.23 (+7.77%) | 3,071,460 |
27 Feb 2013 | HKD | 2.93 | 3.03 | 2.93 | 2.96 | 2.9481 | +0.03 (+1.02%) | 1,324,319 |
26 Feb 2013 | HKD | 3 | 3.14 | 2.86 | 2.93 | 2.9182 | -0.3 (-9.29%) | 4,584,597 |
25 Feb 2013 | HKD | 3.35 | 3.43 | 3.19 | 3.23 | 3.217 | -0.1 (-3.00%) | 1,414,681 |
22 Feb 2013 | HKD | 3.3 | 3.37 | 3.2 | 3.33 | 3.3166 | +0.02 (+0.60%) | 1,455,847 |
21 Feb 2013 | HKD | 3.38 | 3.41 | 3.3 | 3.31 | 3.2967 | -0.12 (-3.50%) | 1,597,415 |
20 Feb 2013 | HKD | 3.42 | 3.52 | 3.35 | 3.43 | 3.4162 | +0.04 (+1.18%) | 1,610,468 |
19 Feb 2013 | HKD | 3.51 | 3.56 | 3.39 | 3.39 | 3.3764 | -0.11 (-3.14%) | 1,709,064 |
18 Feb 2013 | HKD | 3.69 | 3.69 | 3.43 | 3.5 | 3.4859 | -0.13 (-3.58%) | 3,139,358 |
15 Feb 2013 | HKD | 3.42 | 3.78 | 3.42 | 3.63 | 3.6154 | +0.21 (+6.14%) | 7,767,338 |
14 Feb 2013 | HKD | 3.28 | 3.43 | 3.28 | 3.42 | 3.4063 | +0.14 (+4.27%) | 2,529,157 |
13 Feb 2013 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.2668 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.2668 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.2668 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 3.15 | 3.35 | 3.15 | 3.28 | 3.2668 | +0.05 (+1.55%) | 2,826,321 |
7 Feb 2013 | HKD | 3.49 | 3.52 | 3.12 | 3.23 | 3.217 | -0.24 (-6.92%) | 4,949,879 |
6 Feb 2013 | HKD | 3.53 | 3.62 | 3.43 | 3.47 | 3.4561 | +0.05 (+1.46%) | 2,690,806 |
5 Feb 2013 | HKD | 3.51 | 3.64 | 3.41 | 3.42 | 3.4063 | -0.16 (-4.47%) | 7,006,137 |
4 Feb 2013 | HKD | 3.55 | 3.85 | 3.5 | 3.58 | 3.5656 | +0.08 (+2.29%) | 14,883,904 |
1 Feb 2013 | HKD | 3.12 | 3.72 | 3.08 | 3.5 | 3.4859 | +0.52 (+17.45%) | 29,935,984 |
31 Jan 2013 | HKD | 2.65 | 3.01 | 2.63 | 2.98 | 2.968 | +0.4 (+15.50%) | 13,556,443 |
30 Jan 2013 | HKD | 2.54 | 2.6 | 2.54 | 2.58 | 2.5696 | +0.06 (+2.38%) | 1,249,053 |
29 Jan 2013 | HKD | 2.5 | 2.52 | 2.46 | 2.52 | 2.5099 | +0.01 (+0.40%) | 852,476 |
28 Jan 2013 | HKD | 2.61 | 2.61 | 2.5 | 2.51 | 2.4999 | -0.05 (-1.95%) | 933,750 |