Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2013 | HKD | 2.35 | 2.35 | 2.33 | 2.33 | 2.25 | -0.03 (-1.27%) | 22,000 |
16 Jan 2013 | HKD | 2.35 | 2.36 | 2.35 | 2.36 | 2.279 | 0.0 (0.0%) | 18,000 |
15 Jan 2013 | HKD | 2.4 | 2.41 | 2.32 | 2.36 | 2.279 | 0.0 (0.0%) | 320,000 |
14 Jan 2013 | HKD | 2.31 | 2.36 | 2.31 | 2.36 | 2.279 | 0.0 (0.0%) | 42,000 |
11 Jan 2013 | HKD | 2.38 | 2.38 | 2.36 | 2.36 | 2.279 | -0.04 (-1.67%) | 75,000 |
10 Jan 2013 | HKD | 2.38 | 2.43 | 2.38 | 2.4 | 2.3176 | +0.02 (+0.84%) | 598,000 |
9 Jan 2013 | HKD | 2.4 | 2.4 | 2.37 | 2.38 | 2.2983 | -0.02 (-0.83%) | 56,000 |
8 Jan 2013 | HKD | 2.45 | 2.45 | 2.39 | 2.4 | 2.3176 | -0.03 (-1.23%) | 132,000 |
7 Jan 2013 | HKD | 2.22 | 2.44 | 2.22 | 2.43 | 2.3466 | +0.03 (+1.25%) | 719,000 |
4 Jan 2013 | HKD | 2.4 | 2.4 | 2.38 | 2.4 | 2.3176 | -0.02 (-0.83%) | 52,000 |
3 Jan 2013 | HKD | 2.42 | 2.42 | 2.35 | 2.42 | 2.3369 | 0.0 (0.0%) | 542,000 |
2 Jan 2013 | HKD | 2.4 | 2.42 | 2.37 | 2.42 | 2.3369 | -0.02 (-0.82%) | 149,000 |
1 Jan 2013 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.3562 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 2.37 | 2.44 | 2.37 | 2.44 | 2.3562 | +0.07 (+2.95%) | 59,000 |
28 Dec 2012 | HKD | 2.35 | 2.41 | 2.35 | 2.37 | 2.2886 | 0.0 (0.0%) | 167,000 |
27 Dec 2012 | HKD | 2.25 | 2.49 | 2.25 | 2.37 | 2.2886 | +0.09 (+3.95%) | 966,000 |
26 Dec 2012 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.2017 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.2017 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 2.3 | 2.3 | 2.23 | 2.28 | 2.2017 | +0.02 (+0.88%) | 239,000 |
21 Dec 2012 | HKD | 2.28 | 2.28 | 2.26 | 2.26 | 2.1824 | -0.02 (-0.88%) | 59,000 |
20 Dec 2012 | HKD | 2.25 | 2.3 | 2.25 | 2.28 | 2.2017 | -0.02 (-0.87%) | 369,000 |
19 Dec 2012 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.221 | 0.0 (0.0%) | 4,000 |
18 Dec 2012 | HKD | 2.26 | 2.3 | 2.24 | 2.3 | 2.221 | +0.02 (+0.88%) | 89,000 |
17 Dec 2012 | HKD | 2.39 | 2.39 | 2.28 | 2.28 | 2.2017 | -0.03 (-1.30%) | 55,000 |
14 Dec 2012 | HKD | 2.35 | 2.35 | 2.3 | 2.31 | 2.2307 | +0.01 (+0.43%) | 90,000 |
13 Dec 2012 | HKD | 2.37 | 2.38 | 2.3 | 2.3 | 2.221 | -0.09 (-3.77%) | 457,000 |
12 Dec 2012 | HKD | 2.5 | 2.5 | 2.36 | 2.39 | 2.3079 | -0.16 (-6.27%) | 284,000 |
11 Dec 2012 | HKD | 2.55 | 2.6 | 2.55 | 2.55 | 2.4624 | +0.26 (+11.35%) | 342,000 |
10 Dec 2012 | HKD | 2.24 | 2.29 | 2.24 | 2.29 | 2.2114 | +0.05 (+2.23%) | 339,000 |
7 Dec 2012 | HKD | 2.35 | 2.35 | 2.2 | 2.24 | 2.1631 | 0.0 (0.0%) | 260,000 |