Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 4.96 | 4.96 | 4.8 | 4.94 | 4.94 | -0.07 (-1.40%) | 2,125,000 |
6 Mar 2013 | HKD | 5.11 | 5.12 | 4.96 | 5.01 | 5.01 | -0.07 (-1.38%) | 1,513,000 |
5 Mar 2013 | HKD | 5.13 | 5.14 | 5.03 | 5.08 | 5.08 | +0.08 (+1.60%) | 418,000 |
4 Mar 2013 | HKD | 5 | 5.04 | 4.94 | 5 | 5 | 0.0 (0.0%) | 753,245 |
1 Mar 2013 | HKD | 5.05 | 5.21 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 1,743,188 |
28 Feb 2013 | HKD | 5.05 | 5.05 | 4.95 | 5.02 | 5.02 | +0.1 (+2.03%) | 4,673,004 |
27 Feb 2013 | HKD | 5.01 | 5.02 | 4.85 | 4.92 | 4.92 | -0.11 (-2.19%) | 1,528,008 |
26 Feb 2013 | HKD | 5.03 | 5.12 | 4.91 | 5.03 | 5.03 | +0.01 (+0.20%) | 1,625,002 |
25 Feb 2013 | HKD | 5 | 5.09 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 1,290,000 |
22 Feb 2013 | HKD | 5.04 | 5.12 | 4.97 | 5 | 5 | 0.0 (0.0%) | 2,238,004 |
21 Feb 2013 | HKD | 5 | 5.11 | 4.99 | 5 | 5 | +0.05 (+1.01%) | 10,023,000 |
20 Feb 2013 | HKD | 4.9 | 5.02 | 4.86 | 4.95 | 4.95 | -0.19 (-3.70%) | 116,385,000 |
19 Feb 2013 | HKD | 5.22 | 5.22 | 5.08 | 5.14 | 5.14 | -0.16 (-3.02%) | 1,120,000 |
18 Feb 2013 | HKD | 5.4 | 5.4 | 5.19 | 5.3 | 5.3 | -0.12 (-2.21%) | 700,000 |
15 Feb 2013 | HKD | 5.1 | 5.57 | 5.1 | 5.42 | 5.42 | +0.32 (+6.27%) | 4,642,800 |
14 Feb 2013 | HKD | 4.81 | 5.13 | 4.81 | 5.1 | 5.1 | +0.31 (+6.47%) | 2,918,000 |
13 Feb 2013 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 4.7 | 4.83 | 4.7 | 4.79 | 4.79 | -0.08 (-1.64%) | 1,100,000 |
7 Feb 2013 | HKD | 5.02 | 5.07 | 4.79 | 4.87 | 4.87 | -0.13 (-2.60%) | 735,000 |
6 Feb 2013 | HKD | 4.93 | 5.12 | 4.9 | 5 | 5 | +0.04 (+0.81%) | 4,066,000 |
5 Feb 2013 | HKD | 4.92 | 5 | 4.9 | 4.96 | 4.96 | -0.11 (-2.17%) | 775,000 |
4 Feb 2013 | HKD | 4.9 | 5.15 | 4.9 | 5.07 | 5.07 | +0.15 (+3.05%) | 3,307,000 |
1 Feb 2013 | HKD | 4.8 | 5.03 | 4.8 | 4.92 | 4.92 | +0.22 (+4.68%) | 7,721,000 |
31 Jan 2013 | HKD | 4.67 | 4.82 | 4.59 | 4.7 | 4.7 | +0.01 (+0.21%) | 1,389,000 |
30 Jan 2013 | HKD | 4.4 | 4.74 | 4.4 | 4.69 | 4.69 | +0.29 (+6.59%) | 3,361,003 |
29 Jan 2013 | HKD | 4.21 | 4.45 | 4.14 | 4.4 | 4.4 | +0.09 (+2.09%) | 1,062,000 |
28 Jan 2013 | HKD | 4.3 | 4.4 | 4.26 | 4.31 | 4.31 | -0.09 (-2.05%) | 556,000 |
25 Jan 2013 | HKD | 4.51 | 4.57 | 4.37 | 4.4 | 4.4 | -0.2 (-4.35%) | 469,000 |