Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 2.26 | 2.34 | 2.2 | 2.21 | 2.21 | -0.07 (-3.07%) | 6,114,000 |
23 Jan 2013 | HKD | 2.29 | 2.31 | 2.23 | 2.28 | 2.28 | -0.01 (-0.44%) | 6,360,000 |
22 Jan 2013 | HKD | 2.29 | 2.31 | 2.24 | 2.29 | 2.29 | -0.01 (-0.43%) | 3,337,590 |
21 Jan 2013 | HKD | 2.29 | 2.34 | 2.26 | 2.3 | 2.3 | -0.01 (-0.43%) | 3,488,000 |
18 Jan 2013 | HKD | 2.23 | 2.37 | 2.21 | 2.31 | 2.31 | +0.08 (+3.59%) | 7,744,000 |
17 Jan 2013 | HKD | 2.25 | 2.27 | 2.17 | 2.23 | 2.23 | +0.01 (+0.45%) | 4,472,000 |
16 Jan 2013 | HKD | 2.3 | 2.34 | 2.17 | 2.22 | 2.22 | -0.12 (-5.13%) | 8,902,000 |
15 Jan 2013 | HKD | 2.39 | 2.41 | 2.27 | 2.34 | 2.34 | -0.06 (-2.50%) | 7,520,000 |
14 Jan 2013 | HKD | 2.25 | 2.41 | 2.2 | 2.4 | 2.4 | +0.12 (+5.26%) | 16,668,000 |
11 Jan 2013 | HKD | 2.3 | 2.3 | 2.2 | 2.28 | 2.28 | -0.02 (-0.87%) | 15,868,000 |
10 Jan 2013 | HKD | 2.16 | 2.32 | 2.14 | 2.3 | 2.3 | +0.17 (+7.98%) | 32,555,000 |
9 Jan 2013 | HKD | 2.04 | 2.13 | 2.04 | 2.13 | 2.13 | +0.08 (+3.90%) | 11,385,000 |
8 Jan 2013 | HKD | 2.03 | 2.07 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 6,626,000 |
7 Jan 2013 | HKD | 2.01 | 2.06 | 2.01 | 2.05 | 2.05 | +0.04 (+1.99%) | 12,468,000 |
4 Jan 2013 | HKD | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -0.03 (-1.47%) | 13,692,000 |
3 Jan 2013 | HKD | 1.96 | 2.07 | 1.96 | 2.04 | 2.04 | +0.12 (+6.25%) | 27,911,000 |
2 Jan 2013 | HKD | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | +0.06 (+3.23%) | 6,502,000 |
1 Jan 2013 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | +0.04 (+2.20%) | 4,001,000 |
28 Dec 2012 | HKD | 1.79 | 1.86 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 11,224,000 |
27 Dec 2012 | HKD | 1.7 | 1.79 | 1.69 | 1.79 | 1.79 | +0.1 (+5.92%) | 9,660,000 |
26 Dec 2012 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 2,702,000 |
21 Dec 2012 | HKD | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -0.06 (-3.43%) | 7,922,000 |
20 Dec 2012 | HKD | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | -0.02 (-1.13%) | 4,328,000 |
19 Dec 2012 | HKD | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 12,427,000 |
18 Dec 2012 | HKD | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 8,891,000 |
17 Dec 2012 | HKD | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 3,802,000 |
14 Dec 2012 | HKD | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | +0.03 (+1.73%) | 16,710,000 |