Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 4.53 | 4.6 | 4.4 | 4.6 | 4.6 | +0.03 (+0.66%) | 1,466,000 |
23 Jan 2013 | HKD | 4.23 | 4.65 | 4.15 | 4.57 | 4.57 | +0.31 (+7.28%) | 8,090,017 |
22 Jan 2013 | HKD | 4.29 | 4.35 | 4.23 | 4.26 | 4.26 | -0.07 (-1.62%) | 836,000 |
21 Jan 2013 | HKD | 4.32 | 4.42 | 4.28 | 4.33 | 4.33 | +0.01 (+0.23%) | 1,327,000 |
18 Jan 2013 | HKD | 4.23 | 4.35 | 4.23 | 4.32 | 4.32 | +0.13 (+3.10%) | 9,034,867 |
17 Jan 2013 | HKD | 4.05 | 4.2 | 4.05 | 4.19 | 4.19 | +0.11 (+2.70%) | 2,055,000 |
16 Jan 2013 | HKD | 4 | 4.09 | 3.94 | 4.08 | 4.08 | +0.09 (+2.26%) | 9,121,000 |
15 Jan 2013 | HKD | 3.98 | 4 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 365,000 |
14 Jan 2013 | HKD | 3.9 | 4 | 3.8 | 3.98 | 3.98 | +0.05 (+1.27%) | 1,351,003 |
11 Jan 2013 | HKD | 3.93 | 3.95 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 722,000 |
10 Jan 2013 | HKD | 3.94 | 3.94 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 2,686,722 |
9 Jan 2013 | HKD | 4 | 4 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,843,000 |
8 Jan 2013 | HKD | 3.99 | 4 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 964,286 |
7 Jan 2013 | HKD | 4 | 4 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 609,008 |
4 Jan 2013 | HKD | 3.93 | 4.02 | 3.93 | 4 | 4 | +0.1 (+2.56%) | 2,053,003 |
3 Jan 2013 | HKD | 4.15 | 4.3 | 3.88 | 3.9 | 3.9 | -0.19 (-4.65%) | 7,440,000 |
2 Jan 2013 | HKD | 4.16 | 4.16 | 4.07 | 4.09 | 4.09 | -0.1 (-2.39%) | 876,416 |
1 Jan 2013 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 4.01 | 4.2 | 4.01 | 4.19 | 4.19 | +0.14 (+3.46%) | 342,000 |
28 Dec 2012 | HKD | 3.93 | 4.09 | 3.9 | 4.05 | 4.05 | +0.16 (+4.11%) | 926,000 |
27 Dec 2012 | HKD | 4.04 | 4.04 | 3.84 | 3.89 | 3.89 | -0.15 (-3.71%) | 1,109,000 |
26 Dec 2012 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 3.97 | 4.1 | 3.97 | 4.04 | 4.04 | +0.08 (+2.02%) | 145,000 |
21 Dec 2012 | HKD | 4.04 | 4.04 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 8,137,000 |
20 Dec 2012 | HKD | 4.11 | 4.18 | 4.03 | 4.04 | 4.04 | -0.08 (-1.94%) | 799,000 |
19 Dec 2012 | HKD | 4.19 | 4.2 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 259,009 |
18 Dec 2012 | HKD | 4.2 | 4.2 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 202,000 |
17 Dec 2012 | HKD | 4.25 | 4.3 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 503,000 |
14 Dec 2012 | HKD | 4.19 | 4.23 | 4.19 | 4.19 | 4.19 | -0.02 (-0.48%) | 200,000 |