Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | HKD | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,674,316 |
26 Dec 2012 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.98 | 2.02 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 4,998,000 |
21 Dec 2012 | HKD | 1.99 | 2 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 3,480,000 |
20 Dec 2012 | HKD | 2.02 | 2.03 | 1.96 | 2 | 2 | -0.03 (-1.48%) | 4,824,000 |
19 Dec 2012 | HKD | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 5,688,000 |
18 Dec 2012 | HKD | 2.02 | 2.02 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 5,138,000 |
17 Dec 2012 | HKD | 2 | 2.03 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 6,288,040 |
14 Dec 2012 | HKD | 1.97 | 2.03 | 1.96 | 2.01 | 2.01 | +0.03 (+1.52%) | 15,036,000 |
13 Dec 2012 | HKD | 1.98 | 2 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 9,090,000 |
12 Dec 2012 | HKD | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | +0.04 (+2.06%) | 6,954,000 |
11 Dec 2012 | HKD | 1.99 | 2 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 8,000,087 |
10 Dec 2012 | HKD | 2 | 2.01 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 21,457,301 |
7 Dec 2012 | HKD | 1.91 | 1.99 | 1.89 | 1.98 | 1.98 | +0.08 (+4.21%) | 38,935,699 |
6 Dec 2012 | HKD | 1.86 | 1.92 | 1.85 | 1.9 | 1.9 | +0.06 (+3.26%) | 32,223,000 |
5 Dec 2012 | HKD | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 20,460,000 |
4 Dec 2012 | HKD | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 2,759,000 |
3 Dec 2012 | HKD | 1.88 | 1.9 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 3,944,000 |
30 Nov 2012 | HKD | 1.87 | 1.9 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 6,633,000 |
29 Nov 2012 | HKD | 1.81 | 1.89 | 1.8 | 1.87 | 1.87 | +0.06 (+3.31%) | 12,110,580 |
28 Nov 2012 | HKD | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 6,860,000 |
27 Nov 2012 | HKD | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 9,876,000 |
26 Nov 2012 | HKD | 1.9 | 1.9 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 6,500,000 |
23 Nov 2012 | HKD | 1.9 | 1.9 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 15,460,000 |
22 Nov 2012 | HKD | 1.93 | 1.93 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 2,508,000 |
21 Nov 2012 | HKD | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | +0.02 (+1.05%) | 3,440,000 |
20 Nov 2012 | HKD | 1.92 | 1.95 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 4,004,000 |
19 Nov 2012 | HKD | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 5,869,000 |
16 Nov 2012 | HKD | 1.89 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 4,076,000 |