Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2013 | HKD | 2.16 | 2.29 | 2.16 | 2.29 | 2.2114 | +0.13 (+6.02%) | 155,000 |
27 Feb 2013 | HKD | 2.16 | 2.16 | 2.15 | 2.16 | 2.0858 | 0.0 (0.0%) | 1,095,000 |
26 Feb 2013 | HKD | 2.2 | 2.2 | 2.14 | 2.16 | 2.0858 | -0.04 (-1.82%) | 1,988,000 |
25 Feb 2013 | HKD | 2.2 | 2.2 | 2.18 | 2.2 | 2.1245 | +0.03 (+1.38%) | 459,000 |
22 Feb 2013 | HKD | 2.19 | 2.19 | 2.16 | 2.17 | 2.0955 | -0.03 (-1.36%) | 445,000 |
21 Feb 2013 | HKD | 2.2 | 2.21 | 2.15 | 2.2 | 2.1245 | -0.01 (-0.45%) | 2,593,000 |
20 Feb 2013 | HKD | 2.25 | 2.25 | 2.19 | 2.21 | 2.1341 | -0.09 (-3.91%) | 1,315,000 |
19 Feb 2013 | HKD | 2.25 | 2.3 | 2.25 | 2.3 | 2.221 | +0.01 (+0.44%) | 72,000 |
18 Feb 2013 | HKD | 2.34 | 2.34 | 2.25 | 2.29 | 2.2114 | -0.06 (-2.55%) | 988,000 |
15 Feb 2013 | HKD | 2.36 | 2.36 | 2.35 | 2.35 | 2.2693 | 0.0 (0.0%) | 80,000 |
14 Feb 2013 | HKD | 2.35 | 2.35 | 2.25 | 2.35 | 2.2693 | +0.07 (+3.07%) | 34,000 |
13 Feb 2013 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.2017 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.2017 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.2017 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 2.35 | 2.35 | 2.28 | 2.28 | 2.2017 | +0.02 (+0.88%) | 287,000 |
7 Feb 2013 | HKD | 2.3 | 2.3 | 2.26 | 2.26 | 2.1824 | -0.04 (-1.74%) | 304,000 |
6 Feb 2013 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.221 | +0.02 (+0.88%) | 46,000 |
5 Feb 2013 | HKD | 2.32 | 2.33 | 2.28 | 2.28 | 2.2017 | -0.1 (-4.20%) | 953,000 |
4 Feb 2013 | HKD | 2.36 | 2.39 | 2.36 | 2.38 | 2.2983 | +0.02 (+0.85%) | 42,000 |
1 Feb 2013 | HKD | 2.4 | 2.4 | 2.35 | 2.36 | 2.279 | -0.02 (-0.84%) | 175,000 |
31 Jan 2013 | HKD | 2.45 | 2.45 | 2.36 | 2.38 | 2.2983 | +0.01 (+0.42%) | 115,000 |
30 Jan 2013 | HKD | 2.43 | 2.43 | 2.34 | 2.37 | 2.2886 | -0.06 (-2.47%) | 173,000 |
29 Jan 2013 | HKD | 2.4 | 2.44 | 2.4 | 2.43 | 2.3466 | +0.03 (+1.25%) | 121,000 |
28 Jan 2013 | HKD | 2.38 | 2.4 | 2.38 | 2.4 | 2.3176 | +0.05 (+2.13%) | 123,000 |
25 Jan 2013 | HKD | 2.36 | 2.4 | 2.34 | 2.35 | 2.2693 | -0.03 (-1.26%) | 175,000 |
24 Jan 2013 | HKD | 2.42 | 2.45 | 2.38 | 2.38 | 2.2983 | -0.04 (-1.65%) | 370,000 |
23 Jan 2013 | HKD | 2.44 | 2.44 | 2.41 | 2.42 | 2.3369 | -0.02 (-0.82%) | 196,000 |
22 Jan 2013 | HKD | 2.4 | 2.45 | 2.37 | 2.44 | 2.3562 | +0.01 (+0.41%) | 312,000 |
21 Jan 2013 | HKD | 2.38 | 2.43 | 2.38 | 2.43 | 2.3466 | +0.07 (+2.97%) | 96,000 |
18 Jan 2013 | HKD | 2.4 | 2.47 | 2.35 | 2.36 | 2.279 | +0.03 (+1.29%) | 660,000 |