Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | HKD | 2.15 | 2.15 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 4,168,000 |
6 Feb 2013 | HKD | 2.17 | 2.18 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 4,212,000 |
5 Feb 2013 | HKD | 2.17 | 2.17 | 2.11 | 2.13 | 2.13 | -0.06 (-2.74%) | 6,812,000 |
4 Feb 2013 | HKD | 2.18 | 2.23 | 2.15 | 2.19 | 2.19 | -0.04 (-1.79%) | 10,506,000 |
1 Feb 2013 | HKD | 2.24 | 2.26 | 2.12 | 2.23 | 2.23 | -0.01 (-0.45%) | 10,698,000 |
31 Jan 2013 | HKD | 2.23 | 2.24 | 2.21 | 2.24 | 2.24 | -0.03 (-1.32%) | 4,088,000 |
30 Jan 2013 | HKD | 2.23 | 2.32 | 2.22 | 2.27 | 2.27 | +0.06 (+2.71%) | 8,660,000 |
29 Jan 2013 | HKD | 2.15 | 2.23 | 2.12 | 2.21 | 2.21 | +0.07 (+3.27%) | 7,184,000 |
28 Jan 2013 | HKD | 2.21 | 2.24 | 2.09 | 2.14 | 2.14 | -0.06 (-2.73%) | 10,724,000 |
25 Jan 2013 | HKD | 2.16 | 2.25 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 19,408,000 |
24 Jan 2013 | HKD | 2.28 | 2.28 | 2.14 | 2.16 | 2.16 | -0.12 (-5.26%) | 10,238,000 |
23 Jan 2013 | HKD | 2.3 | 2.31 | 2.25 | 2.28 | 2.28 | -0.04 (-1.72%) | 11,775,000 |
22 Jan 2013 | HKD | 2.26 | 2.32 | 2.22 | 2.32 | 2.32 | +0.08 (+3.57%) | 13,390,000 |
21 Jan 2013 | HKD | 2.22 | 2.27 | 2.22 | 2.24 | 2.24 | +0.05 (+2.28%) | 7,492,000 |
18 Jan 2013 | HKD | 2.22 | 2.23 | 2.16 | 2.19 | 2.19 | -0.03 (-1.35%) | 16,314,250 |
17 Jan 2013 | HKD | 2.28 | 2.28 | 2.18 | 2.22 | 2.22 | -0.04 (-1.77%) | 9,334,000 |
16 Jan 2013 | HKD | 2.17 | 2.27 | 2.12 | 2.26 | 2.26 | +0.09 (+4.15%) | 36,822,000 |
15 Jan 2013 | HKD | 2.08 | 2.18 | 2.08 | 2.17 | 2.17 | +0.09 (+4.33%) | 13,816,930 |
14 Jan 2013 | HKD | 2.08 | 2.09 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 5,734,000 |
11 Jan 2013 | HKD | 2.17 | 2.2 | 2.05 | 2.09 | 2.09 | -0.05 (-2.34%) | 15,748,000 |
10 Jan 2013 | HKD | 2.02 | 2.17 | 2.02 | 2.14 | 2.14 | +0.12 (+5.94%) | 31,374,359 |
9 Jan 2013 | HKD | 2.02 | 2.03 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 6,475,626 |
8 Jan 2013 | HKD | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -0.02 (-0.98%) | 8,701,684 |
7 Jan 2013 | HKD | 1.99 | 2.07 | 1.95 | 2.05 | 2.05 | +0.07 (+3.54%) | 21,380,000 |
4 Jan 2013 | HKD | 1.98 | 1.99 | 1.92 | 1.98 | 1.98 | 0.0 (0.0%) | 10,785,400 |
3 Jan 2013 | HKD | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 15,664,080 |
2 Jan 2013 | HKD | 1.85 | 1.96 | 1.85 | 1.95 | 1.95 | +0.1 (+5.41%) | 18,108,000 |
1 Jan 2013 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | -0.12 (-6.09%) | 15,043,560 |
28 Dec 2012 | HKD | 1.98 | 2 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,876,000 |