Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2013 | HKD | 2.05 | 2.09 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,386,000 |
4 Mar 2013 | HKD | 2.1 | 2.11 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 2,295,512 |
1 Mar 2013 | HKD | 2.05 | 2.08 | 2.02 | 2.07 | 2.07 | +0.03 (+1.47%) | 3,656,122 |
28 Feb 2013 | HKD | 2.02 | 2.05 | 2 | 2.04 | 2.04 | +0.03 (+1.49%) | 2,461,000 |
27 Feb 2013 | HKD | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | +0.04 (+2.03%) | 4,792,134 |
26 Feb 2013 | HKD | 2 | 2.04 | 1.96 | 1.97 | 1.97 | -0.07 (-3.43%) | 3,458,070 |
25 Feb 2013 | HKD | 2.07 | 2.09 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 3,003,000 |
22 Feb 2013 | HKD | 2.13 | 2.16 | 2.04 | 2.06 | 2.06 | -0.04 (-1.90%) | 3,994,000 |
21 Feb 2013 | HKD | 2.12 | 2.12 | 2.06 | 2.1 | 2.1 | -0.02 (-0.94%) | 2,725,542 |
20 Feb 2013 | HKD | 2.05 | 2.14 | 2.04 | 2.12 | 2.12 | +0.1 (+4.95%) | 3,396,028 |
19 Feb 2013 | HKD | 2.08 | 2.08 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 1,611,728 |
18 Feb 2013 | HKD | 2.04 | 2.09 | 2.04 | 2.06 | 2.06 | +0.03 (+1.48%) | 2,167,000 |
15 Feb 2013 | HKD | 2.03 | 2.05 | 1.97 | 2.03 | 2.03 | +0.01 (+0.50%) | 2,412,000 |
14 Feb 2013 | HKD | 1.95 | 2.05 | 1.95 | 2.02 | 2.02 | +0.06 (+3.06%) | 4,716,949 |
13 Feb 2013 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 1.86 | 1.99 | 1.86 | 1.96 | 1.96 | +0.11 (+5.95%) | 6,194,176 |
7 Feb 2013 | HKD | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,902,250 |
6 Feb 2013 | HKD | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 5,754,000 |
5 Feb 2013 | HKD | 1.84 | 1.96 | 1.83 | 1.9 | 1.9 | +0.06 (+3.26%) | 4,900,988 |
4 Feb 2013 | HKD | 1.93 | 1.93 | 1.82 | 1.84 | 1.84 | -0.07 (-3.66%) | 3,010,088 |
1 Feb 2013 | HKD | 1.87 | 1.91 | 1.85 | 1.91 | 1.91 | +0.04 (+2.14%) | 5,068,000 |
31 Jan 2013 | HKD | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,588,317 |
30 Jan 2013 | HKD | 1.84 | 1.93 | 1.84 | 1.9 | 1.9 | +0.06 (+3.26%) | 4,210,250 |
29 Jan 2013 | HKD | 1.79 | 1.94 | 1.77 | 1.84 | 1.84 | +0.05 (+2.79%) | 9,380,756 |
28 Jan 2013 | HKD | 1.66 | 1.81 | 1.65 | 1.79 | 1.79 | +0.16 (+9.82%) | 12,257,000 |
25 Jan 2013 | HKD | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 928,000 |
24 Jan 2013 | HKD | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 1,499,150 |
23 Jan 2013 | HKD | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 1,293,200 |