Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2013 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 1.475 | -0.01 (-3.28%) | 9,005,000 |
4 Feb 2013 | HKD | 0.315 | 0.32 | 0.3 | 0.305 | 1.525 | -0.005 (-1.61%) | 7,090,000 |
1 Feb 2013 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 1.55 | +0.01 (+3.33%) | 21,125,000 |
31 Jan 2013 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 1.5 | 0.0 (0.0%) | 5,440,000 |
30 Jan 2013 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 1.5 | +0.005 (+1.69%) | 10,600,000 |
29 Jan 2013 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 1.475 | 0.0 (0.0%) | 3,655,000 |
28 Jan 2013 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 1.475 | +0.005 (+1.72%) | 4,585,000 |
25 Jan 2013 | HKD | 0.3 | 0.31 | 0.29 | 0.29 | 1.45 | -0.01 (-3.33%) | 10,185,000 |
24 Jan 2013 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 1.5 | 0.0 (0.0%) | 10,810,000 |
23 Jan 2013 | HKD | 0.305 | 0.315 | 0.295 | 0.3 | 1.5 | -0.015 (-4.76%) | 17,725,000 |
22 Jan 2013 | HKD | 0.325 | 0.325 | 0.295 | 0.315 | 1.575 | -0.005 (-1.56%) | 28,990,000 |
21 Jan 2013 | HKD | 0.325 | 0.335 | 0.32 | 0.32 | 1.6 | -0.005 (-1.54%) | 8,571,000 |
18 Jan 2013 | HKD | 0.335 | 0.34 | 0.325 | 0.325 | 1.625 | 0.0 (0.0%) | 6,815,000 |
17 Jan 2013 | HKD | 0.34 | 0.34 | 0.315 | 0.325 | 1.625 | -0.015 (-4.41%) | 26,335,000 |
16 Jan 2013 | HKD | 0.345 | 0.35 | 0.335 | 0.34 | 1.7 | -0.01 (-2.86%) | 11,240,000 |
15 Jan 2013 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 1.75 | 0.0 (0.0%) | 12,655,000 |
14 Jan 2013 | HKD | 0.34 | 0.36 | 0.335 | 0.35 | 1.75 | +0.005 (+1.45%) | 48,076,000 |
11 Jan 2013 | HKD | 0.33 | 0.345 | 0.32 | 0.345 | 1.725 | +0.02 (+6.15%) | 26,760,000 |
10 Jan 2013 | HKD | 0.32 | 0.34 | 0.31 | 0.325 | 1.625 | +0.005 (+1.56%) | 35,695,000 |
9 Jan 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 1.6 | +0.01 (+3.23%) | 7,455,072 |
8 Jan 2013 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 1.55 | -0.01 (-3.13%) | 16,750,500 |
7 Jan 2013 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 1.6 | +0.01 (+3.23%) | 12,825,000 |
4 Jan 2013 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 1.55 | +0.015 (+5.08%) | 16,828,000 |
3 Jan 2013 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 1.475 | -0.005 (-1.67%) | 7,310,000 |
2 Jan 2013 | HKD | 0.29 | 0.305 | 0.285 | 0.3 | 1.5 | +0.01 (+3.45%) | 34,512,597 |
1 Jan 2013 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 1.45 | +0.01 (+3.57%) | 10,905,000 |
28 Dec 2012 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 1.4 | 0.0 (0.0%) | 11,760,000 |
27 Dec 2012 | HKD | 0.265 | 0.285 | 0.265 | 0.28 | 1.4 | +0.015 (+5.66%) | 29,529,000 |
26 Dec 2012 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 1.325 | 0.0 (0.0%) | 0 |