Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2013 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 2.6971 | -0.03 (-5.17%) | 12,678,212 |
24 Jan 2013 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 2.8442 | -0.02 (-3.33%) | 9,521,506 |
23 Jan 2013 | HKD | 0.55 | 0.61 | 0.55 | 0.6 | 2.9423 | +0.05 (+9.09%) | 46,350,965 |
22 Jan 2013 | HKD | 0.54 | 0.56 | 0.53 | 0.55 | 2.6971 | +0.01 (+1.85%) | 9,024,313 |
21 Jan 2013 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 2.6481 | 0.0 (0.0%) | 2,453,584 |
18 Jan 2013 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 2.6481 | 0.0 (0.0%) | 2,925,867 |
17 Jan 2013 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 2.6481 | -0.01 (-1.82%) | 5,958,180 |
16 Jan 2013 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 2.6971 | -0.01 (-1.79%) | 3,163,639 |
15 Jan 2013 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 2.7462 | +0.01 (+1.82%) | 2,551,467 |
14 Jan 2013 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 2.6971 | 0.0 (0.0%) | 4,244,424 |
11 Jan 2013 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 2.6971 | -0.02 (-3.51%) | 10,109,208 |
10 Jan 2013 | HKD | 0.56 | 0.59 | 0.56 | 0.57 | 2.7952 | 0.0 (0.0%) | 11,516,267 |
9 Jan 2013 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 2.7952 | +0.02 (+3.64%) | 13,093,804 |
8 Jan 2013 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 2.6971 | -0.03 (-5.17%) | 10,810,290 |
7 Jan 2013 | HKD | 0.53 | 0.58 | 0.53 | 0.58 | 2.8442 | +0.04 (+7.41%) | 21,791,059 |
4 Jan 2013 | HKD | 0.51 | 0.54 | 0.5 | 0.54 | 2.6481 | +0.02 (+3.85%) | 19,735,106 |
3 Jan 2013 | HKD | 0.475 | 0.52 | 0.47 | 0.52 | 2.55 | +0.05 (+10.64%) | 31,456,126 |
2 Jan 2013 | HKD | 0.45 | 0.475 | 0.45 | 0.47 | 2.3048 | +0.02 (+4.44%) | 17,069,459 |
1 Jan 2013 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 2.2067 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 2.2067 | 0.0 (0.0%) | 1,014,306 |
28 Dec 2012 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 2.2067 | +0.005 (+1.12%) | 3,587,235 |
27 Dec 2012 | HKD | 0.46 | 0.46 | 0.44 | 0.445 | 2.1822 | -0.025 (-5.32%) | 11,847,843 |
26 Dec 2012 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 2.3048 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 2.3048 | +0.005 (+1.08%) | 0 |
24 Dec 2012 | HKD | 0.455 | 0.47 | 0.455 | 0.465 | 2.2803 | +0.01 (+2.20%) | 997,584 |
21 Dec 2012 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 2.2313 | -0.01 (-2.15%) | 3,202,792 |
20 Dec 2012 | HKD | 0.475 | 0.475 | 0.455 | 0.465 | 2.2803 | -0.01 (-2.11%) | 2,434,824 |
19 Dec 2012 | HKD | 0.46 | 0.485 | 0.455 | 0.475 | 2.3293 | +0.015 (+3.26%) | 9,392,220 |
18 Dec 2012 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 2.2558 | +0.01 (+2.22%) | 2,047,373 |
17 Dec 2012 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 2.2067 | -0.005 (-1.10%) | 2,530,667 |