Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 4.23 | 4.23 | 4.04 | 4.21 | 4.21 | -0.04 (-0.94%) | 436,000 |
12 Dec 2012 | HKD | 4.27 | 4.3 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 364,300 |
11 Dec 2012 | HKD | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | +0.02 (+0.47%) | 178,000 |
10 Dec 2012 | HKD | 4.2 | 4.29 | 4.2 | 4.26 | 4.26 | +0.06 (+1.43%) | 70,000 |
7 Dec 2012 | HKD | 4.2 | 4.3 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 148,004 |
6 Dec 2012 | HKD | 4.24 | 4.3 | 4.17 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,095,004 |
5 Dec 2012 | HKD | 4.25 | 4.34 | 4.25 | 4.27 | 4.27 | +0.02 (+0.47%) | 1,712,005 |
4 Dec 2012 | HKD | 4.14 | 4.27 | 4.14 | 4.25 | 4.25 | +0.05 (+1.19%) | 1,308,606 |
3 Dec 2012 | HKD | 4.2 | 4.23 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 2,174,000 |
30 Nov 2012 | HKD | 4.2 | 4.2 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 922,002 |
29 Nov 2012 | HKD | 4.12 | 4.4 | 4.12 | 4.17 | 4.17 | +0.05 (+1.21%) | 3,592,000 |
28 Nov 2012 | HKD | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | +0.06 (+1.48%) | 699,000 |
27 Nov 2012 | HKD | 3.97 | 4.12 | 3.97 | 4.06 | 4.06 | +0.03 (+0.74%) | 511,250 |
26 Nov 2012 | HKD | 4 | 4.15 | 3.93 | 4.03 | 4.03 | -0.02 (-0.49%) | 196,000 |
23 Nov 2012 | HKD | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | +0.04 (+1.00%) | 184,000 |
22 Nov 2012 | HKD | 4 | 4.04 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 206,000 |
21 Nov 2012 | HKD | 4.05 | 4.09 | 3.97 | 4.04 | 4.04 | -0.08 (-1.94%) | 714,000 |
20 Nov 2012 | HKD | 4.09 | 4.13 | 4.06 | 4.12 | 4.12 | +0.07 (+1.73%) | 1,150,000 |
19 Nov 2012 | HKD | 4.02 | 4.05 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 418,000 |
16 Nov 2012 | HKD | 4.05 | 4.09 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 412,000 |
15 Nov 2012 | HKD | 4.22 | 4.22 | 3.94 | 4.11 | 4.11 | -0.2 (-4.64%) | 107,163,602 |
14 Nov 2012 | HKD | 4.28 | 4.5 | 4.28 | 4.31 | 4.31 | -0.02 (-0.46%) | 2,941,700 |
13 Nov 2012 | HKD | 4.4 | 4.48 | 4.2 | 4.33 | 4.33 | +0.03 (+0.70%) | 2,859,000 |
12 Nov 2012 | HKD | 4.22 | 4.3 | 4.22 | 4.3 | 4.3 | +0.02 (+0.47%) | 2,240,000 |
9 Nov 2012 | HKD | 4.21 | 4.28 | 4.18 | 4.28 | 4.28 | +0.1 (+2.39%) | 276,000 |
8 Nov 2012 | HKD | 4.26 | 4.26 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 558,002 |
7 Nov 2012 | HKD | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | -0.08 (-1.86%) | 49,000 |
6 Nov 2012 | HKD | 4.3 | 4.31 | 4.28 | 4.29 | 4.29 | +0.02 (+0.47%) | 389,000 |
5 Nov 2012 | HKD | 4.3 | 4.3 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 75,400 |
2 Nov 2012 | HKD | 4.3 | 4.4 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,089,000 |