Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | HKD | 2.16 | 2.21 | 2.15 | 2.2 | 2.2 | +0.04 (+1.85%) | 3,228,000 |
20 Mar 2013 | HKD | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 2,658,000 |
19 Mar 2013 | HKD | 2.1 | 2.19 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 3,412,000 |
18 Mar 2013 | HKD | 2.18 | 2.2 | 2.12 | 2.13 | 2.13 | -0.08 (-3.62%) | 2,957,720 |
15 Mar 2013 | HKD | 2.18 | 2.23 | 2.15 | 2.21 | 2.21 | +0.02 (+0.91%) | 4,492,360 |
14 Mar 2013 | HKD | 2.13 | 2.2 | 2.1 | 2.19 | 2.19 | +0.05 (+2.34%) | 4,010,000 |
13 Mar 2013 | HKD | 2.16 | 2.16 | 2.11 | 2.14 | 2.14 | -0.03 (-1.38%) | 2,530,000 |
12 Mar 2013 | HKD | 2.22 | 2.23 | 2.1 | 2.17 | 2.17 | -0.03 (-1.36%) | 9,462,000 |
11 Mar 2013 | HKD | 2.27 | 2.28 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 3,730,000 |
8 Mar 2013 | HKD | 2.3 | 2.3 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 1,660,000 |
7 Mar 2013 | HKD | 2.26 | 2.33 | 2.25 | 2.3 | 2.3 | +0.04 (+1.77%) | 10,841,400 |
6 Mar 2013 | HKD | 2.21 | 2.29 | 2.2 | 2.26 | 2.26 | +0.05 (+2.26%) | 7,731,100 |
5 Mar 2013 | HKD | 2.2 | 2.23 | 2.2 | 2.21 | 2.21 | +0.03 (+1.38%) | 1,866,000 |
4 Mar 2013 | HKD | 2.22 | 2.23 | 2.17 | 2.18 | 2.18 | -0.04 (-1.80%) | 2,480,000 |
1 Mar 2013 | HKD | 2.2 | 2.24 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 4,074,000 |
28 Feb 2013 | HKD | 2.15 | 2.23 | 2.14 | 2.22 | 2.22 | +0.1 (+4.72%) | 8,616,000 |
27 Feb 2013 | HKD | 2.11 | 2.15 | 2.11 | 2.12 | 2.12 | +0.03 (+1.44%) | 4,474,000 |
26 Feb 2013 | HKD | 2.1 | 2.15 | 2.09 | 2.09 | 2.09 | -0.04 (-1.88%) | 3,680,000 |
25 Feb 2013 | HKD | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 1,287,700 |
22 Feb 2013 | HKD | 2.15 | 2.18 | 2.12 | 2.17 | 2.17 | +0.02 (+0.93%) | 1,364,000 |
21 Feb 2013 | HKD | 2.16 | 2.19 | 2.15 | 2.15 | 2.15 | -0.06 (-2.71%) | 3,168,000 |
20 Feb 2013 | HKD | 2.24 | 2.24 | 2.16 | 2.21 | 2.21 | 0.0 (0.0%) | 5,082,000 |
19 Feb 2013 | HKD | 2.24 | 2.26 | 2.18 | 2.21 | 2.21 | -0.05 (-2.21%) | 9,158,000 |
18 Feb 2013 | HKD | 2.24 | 2.26 | 2.2 | 2.26 | 2.26 | +0.06 (+2.73%) | 5,282,000 |
15 Feb 2013 | HKD | 2.18 | 2.22 | 2.16 | 2.2 | 2.2 | +0.05 (+2.33%) | 5,720,000 |
14 Feb 2013 | HKD | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 3,537,083 |
13 Feb 2013 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | +0.05 (+2.38%) | 4,026,000 |