Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2013 | HKD | 0.485 | 0.495 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 5,146,000 |
30 Jan 2013 | HKD | 0.5 | 0.51 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 1,224,000 |
29 Jan 2013 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 1,048,000 |
28 Jan 2013 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,363,000 |
25 Jan 2013 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,678,000 |
24 Jan 2013 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 1,354,000 |
23 Jan 2013 | HKD | 0.55 | 0.55 | 0.495 | 0.52 | 0.52 | -0.02 (-3.70%) | 4,514,000 |
22 Jan 2013 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,788,000 |
21 Jan 2013 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 3,434,000 |
18 Jan 2013 | HKD | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 9,894,000 |
17 Jan 2013 | HKD | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,764,152 |
16 Jan 2013 | HKD | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 6,182,000 |
15 Jan 2013 | HKD | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 2,872,000 |
14 Jan 2013 | HKD | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 3,134,000 |
11 Jan 2013 | HKD | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 6,122,000 |
10 Jan 2013 | HKD | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 7,456,000 |
9 Jan 2013 | HKD | 0.54 | 0.6 | 0.54 | 0.59 | 0.59 | +0.06 (+11.32%) | 12,773,000 |
8 Jan 2013 | HKD | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 4,020,000 |
7 Jan 2013 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 8,784,000 |
4 Jan 2013 | HKD | 0.55 | 0.56 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 13,612,000 |
3 Jan 2013 | HKD | 0.495 | 0.55 | 0.48 | 0.53 | 0.53 | +0.035 (+7.07%) | 12,290,000 |
2 Jan 2013 | HKD | 0.445 | 0.5 | 0.445 | 0.495 | 0.495 | +0.055 (+12.50%) | 9,898,000 |
1 Jan 2013 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 270,000 |
28 Dec 2012 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,578,000 |
27 Dec 2012 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 3,558,000 |
26 Dec 2012 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 144,000 |
21 Dec 2012 | HKD | 0.44 | 0.445 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 920,000 |