Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2013 | HKD | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 1,384,000 |
13 Mar 2013 | HKD | 0.49 | 0.49 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 462,000 |
12 Mar 2013 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 1,830,000 |
11 Mar 2013 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 944,000 |
8 Mar 2013 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 126,000 |
7 Mar 2013 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,134,000 |
6 Mar 2013 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,706,000 |
5 Mar 2013 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 172,000 |
4 Mar 2013 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 174,000 |
1 Mar 2013 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,684,000 |
28 Feb 2013 | HKD | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | +0.02 (+3.77%) | 3,540,000 |
27 Feb 2013 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 354,000 |
26 Feb 2013 | HKD | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,970,000 |
25 Feb 2013 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 732,000 |
22 Feb 2013 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,172,000 |
21 Feb 2013 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,204,000 |
20 Feb 2013 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,766,000 |
19 Feb 2013 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 3,516,000 |
18 Feb 2013 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 562,000 |
15 Feb 2013 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 218,000 |
14 Feb 2013 | HKD | 0.59 | 0.6 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,096,000 |
13 Feb 2013 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 4,880,000 |
7 Feb 2013 | HKD | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 7,066,000 |
6 Feb 2013 | HKD | 0.51 | 0.58 | 0.5 | 0.57 | 0.57 | +0.06 (+11.76%) | 9,062,000 |
5 Feb 2013 | HKD | 0.495 | 0.53 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 4,810,000 |
4 Feb 2013 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,210,000 |
1 Feb 2013 | HKD | 0.485 | 0.51 | 0.48 | 0.51 | 0.51 | +0.025 (+5.15%) | 2,222,000 |