Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | HKD | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 6.45 | 6.45 | 6.31 | 6.43 | 6.43 | -0.02 (-0.31%) | 4,620,000 |
21 Dec 2012 | HKD | 6.28 | 6.46 | 6.28 | 6.45 | 6.45 | +0.05 (+0.78%) | 13,386,200 |
20 Dec 2012 | HKD | 6.45 | 6.45 | 6.29 | 6.4 | 6.4 | +0.1 (+1.59%) | 13,889,420 |
19 Dec 2012 | HKD | 6.12 | 6.3 | 6.12 | 6.3 | 6.3 | +0.21 (+3.45%) | 20,990,961 |
18 Dec 2012 | HKD | 6.3 | 6.3 | 6.07 | 6.09 | 6.09 | -0.19 (-3.03%) | 30,012,131 |
17 Dec 2012 | HKD | 6.12 | 6.29 | 6.12 | 6.28 | 6.28 | +0.16 (+2.61%) | 38,294,512 |
14 Dec 2012 | HKD | 6.13 | 6.21 | 6.04 | 6.12 | 6.12 | -0.06 (-0.97%) | 26,869,949 |
13 Dec 2012 | HKD | 6.23 | 6.24 | 6.05 | 6.18 | 6.18 | +0.2 (+3.34%) | 33,499,941 |
12 Dec 2012 | HKD | 5.88 | 5.99 | 5.86 | 5.98 | 5.98 | +0.15 (+2.57%) | 17,527,811 |
11 Dec 2012 | HKD | 5.96 | 5.96 | 5.74 | 5.83 | 5.83 | -0.13 (-2.18%) | 23,936,631 |
10 Dec 2012 | HKD | 5.68 | 5.97 | 5.59 | 5.96 | 5.96 | +0.41 (+7.39%) | 37,134,121 |
7 Dec 2012 | HKD | 5.56 | 5.58 | 5.46 | 5.55 | 5.55 | +0.06 (+1.09%) | 19,924,000 |
6 Dec 2012 | HKD | 5.36 | 5.5 | 5.3 | 5.49 | 5.49 | +0.17 (+3.20%) | 24,679,289 |
5 Dec 2012 | HKD | 5.25 | 5.36 | 5.21 | 5.32 | 5.32 | +0.07 (+1.33%) | 14,187,780 |
4 Dec 2012 | HKD | 5.23 | 5.3 | 5.15 | 5.25 | 5.25 | +0.01 (+0.19%) | 8,826,000 |
3 Dec 2012 | HKD | 5.25 | 5.3 | 5.18 | 5.24 | 5.24 | +0.05 (+0.96%) | 8,962,259 |
30 Nov 2012 | HKD | 5.07 | 5.25 | 5.07 | 5.19 | 5.19 | +0.11 (+2.17%) | 14,213,710 |
29 Nov 2012 | HKD | 5.1 | 5.16 | 5.07 | 5.08 | 5.08 | -0.03 (-0.59%) | 6,435,695 |
28 Nov 2012 | HKD | 5.12 | 5.15 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 6,962,000 |
27 Nov 2012 | HKD | 5.22 | 5.26 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 6,333,640 |
26 Nov 2012 | HKD | 5.17 | 5.22 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 7,050,604 |
23 Nov 2012 | HKD | 5.15 | 5.19 | 5.14 | 5.16 | 5.16 | +0.03 (+0.58%) | 7,969,472 |
22 Nov 2012 | HKD | 5.15 | 5.17 | 5.07 | 5.13 | 5.13 | -0.01 (-0.19%) | 6,198,000 |
21 Nov 2012 | HKD | 5.15 | 5.17 | 5.06 | 5.14 | 5.14 | +0.03 (+0.59%) | 4,548,000 |
20 Nov 2012 | HKD | 5.2 | 5.22 | 5.09 | 5.11 | 5.11 | -0.04 (-0.78%) | 7,302,000 |
19 Nov 2012 | HKD | 5.08 | 5.17 | 5.08 | 5.15 | 5.15 | +0.09 (+1.78%) | 14,276,000 |
16 Nov 2012 | HKD | 5.1 | 5.12 | 5.04 | 5.06 | 5.06 | +0.01 (+0.20%) | 7,848,000 |
15 Nov 2012 | HKD | 5.08 | 5.14 | 5 | 5.05 | 5.05 | -0.06 (-1.17%) | 6,932,728 |