Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 11.08 | 11.16 | 10.96 | 10.98 | 10.98 | -0.08 (-0.72%) | 3,352,500 |
6 Mar 2013 | HKD | 10.94 | 11.1 | 10.78 | 11.06 | 11.06 | +0.16 (+1.47%) | 7,145,124 |
5 Mar 2013 | HKD | 10.6 | 11 | 10.6 | 10.9 | 10.9 | +0.26 (+2.44%) | 4,771,313 |
4 Mar 2013 | HKD | 10.92 | 10.92 | 10.56 | 10.64 | 10.64 | -0.28 (-2.56%) | 6,346,964 |
1 Mar 2013 | HKD | 10.8 | 10.94 | 10.54 | 10.92 | 10.92 | +0.12 (+1.11%) | 6,705,924 |
28 Feb 2013 | HKD | 10.88 | 10.94 | 10.5 | 10.8 | 10.8 | -0.06 (-0.55%) | 10,376,991 |
27 Feb 2013 | HKD | 10.88 | 10.92 | 10.82 | 10.86 | 10.86 | -0.06 (-0.55%) | 4,098,542 |
26 Feb 2013 | HKD | 10.82 | 11 | 10.82 | 10.92 | 10.92 | +0.04 (+0.37%) | 6,262,400 |
25 Feb 2013 | HKD | 11 | 11 | 10.82 | 10.88 | 10.88 | -0.1 (-0.91%) | 5,249,426 |
22 Feb 2013 | HKD | 11.14 | 11.14 | 10.92 | 10.98 | 10.98 | -0.18 (-1.61%) | 11,417,500 |
21 Feb 2013 | HKD | 11.18 | 11.28 | 11.12 | 11.16 | 11.16 | -0.06 (-0.53%) | 5,886,046 |
20 Feb 2013 | HKD | 11.46 | 11.46 | 11.18 | 11.22 | 11.22 | -0.16 (-1.41%) | 4,732,500 |
19 Feb 2013 | HKD | 11.46 | 11.46 | 11.34 | 11.38 | 11.38 | -0.02 (-0.18%) | 3,003,000 |
18 Feb 2013 | HKD | 11.26 | 11.48 | 11.16 | 11.4 | 11.4 | +0.1 (+0.88%) | 3,212,538 |
15 Feb 2013 | HKD | 11.16 | 11.38 | 11.16 | 11.3 | 11.3 | +0.12 (+1.07%) | 2,715,754 |
14 Feb 2013 | HKD | 11.6 | 11.6 | 11.12 | 11.18 | 11.18 | 0.0 (0.0%) | 2,949,052 |
13 Feb 2013 | HKD | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 11.32 | 11.32 | 11 | 11.18 | 11.18 | -0.14 (-1.24%) | 6,028,070 |
7 Feb 2013 | HKD | 11.42 | 11.42 | 11.28 | 11.32 | 11.32 | -0.04 (-0.35%) | 1,721,995 |
6 Feb 2013 | HKD | 11.34 | 11.46 | 11.28 | 11.36 | 11.36 | +0.02 (+0.18%) | 2,492,384 |
5 Feb 2013 | HKD | 11.56 | 11.66 | 11.24 | 11.34 | 11.34 | -0.26 (-2.24%) | 4,172,000 |
4 Feb 2013 | HKD | 11.38 | 11.6 | 11.28 | 11.6 | 11.6 | +0.22 (+1.93%) | 3,326,000 |
1 Feb 2013 | HKD | 11.3 | 11.38 | 11.28 | 11.38 | 11.38 | +0.1 (+0.89%) | 2,877,002 |
31 Jan 2013 | HKD | 11.48 | 11.6 | 11.12 | 11.28 | 11.28 | -0.28 (-2.42%) | 5,949,900 |
30 Jan 2013 | HKD | 11.4 | 11.62 | 11.4 | 11.56 | 11.56 | +0.14 (+1.23%) | 5,361,420 |
29 Jan 2013 | HKD | 11.36 | 11.5 | 11.36 | 11.42 | 11.42 | +0.16 (+1.42%) | 5,194,796 |
28 Jan 2013 | HKD | 11.1 | 11.26 | 11 | 11.26 | 11.26 | +0.12 (+1.08%) | 6,599,123 |
25 Jan 2013 | HKD | 11.4 | 11.42 | 11.12 | 11.14 | 11.14 | -0.2 (-1.76%) | 4,572,500 |