Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 2.46 | 2.47 | 2.35 | 2.37 | 2.37 | -0.08 (-3.27%) | 6,552,000 |
6 Mar 2013 | HKD | 2.37 | 2.45 | 2.37 | 2.45 | 2.45 | +0.11 (+4.70%) | 8,426,000 |
5 Mar 2013 | HKD | 2.4 | 2.46 | 2.31 | 2.34 | 2.34 | -0.06 (-2.50%) | 7,536,000 |
4 Mar 2013 | HKD | 2.4 | 2.45 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 11,024,000 |
1 Mar 2013 | HKD | 2.27 | 2.42 | 2.27 | 2.4 | 2.4 | +0.13 (+5.73%) | 16,344,000 |
28 Feb 2013 | HKD | 2.3 | 2.32 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 6,936,999 |
27 Feb 2013 | HKD | 2.2 | 2.28 | 2.16 | 2.26 | 2.26 | +0.09 (+4.15%) | 7,466,000 |
26 Feb 2013 | HKD | 2.24 | 2.33 | 2.17 | 2.17 | 2.17 | -0.07 (-3.13%) | 7,450,400 |
25 Feb 2013 | HKD | 2.25 | 2.31 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 6,708,000 |
22 Feb 2013 | HKD | 2.31 | 2.36 | 2.22 | 2.25 | 2.25 | -0.09 (-3.85%) | 10,162,000 |
21 Feb 2013 | HKD | 2.39 | 2.4 | 2.3 | 2.34 | 2.34 | -0.06 (-2.50%) | 5,316,000 |
20 Feb 2013 | HKD | 2.43 | 2.45 | 2.38 | 2.4 | 2.4 | -0.04 (-1.64%) | 4,186,000 |
19 Feb 2013 | HKD | 2.42 | 2.5 | 2.39 | 2.44 | 2.44 | +0.03 (+1.24%) | 5,532,000 |
18 Feb 2013 | HKD | 2.46 | 2.48 | 2.39 | 2.41 | 2.41 | -0.04 (-1.63%) | 4,414,000 |
15 Feb 2013 | HKD | 2.4 | 2.48 | 2.4 | 2.45 | 2.45 | +0.06 (+2.51%) | 5,064,000 |
14 Feb 2013 | HKD | 2.28 | 2.39 | 2.28 | 2.39 | 2.39 | +0.11 (+4.82%) | 3,134,000 |
13 Feb 2013 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 2.24 | 2.29 | 2.23 | 2.28 | 2.28 | +0.02 (+0.88%) | 4,092,000 |
7 Feb 2013 | HKD | 2.27 | 2.29 | 2.22 | 2.26 | 2.26 | -0.03 (-1.31%) | 3,092,000 |
6 Feb 2013 | HKD | 2.31 | 2.35 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 9,062,000 |
5 Feb 2013 | HKD | 2.31 | 2.41 | 2.24 | 2.28 | 2.28 | -0.11 (-4.60%) | 15,136,000 |
4 Feb 2013 | HKD | 2.44 | 2.5 | 2.37 | 2.39 | 2.39 | -0.05 (-2.05%) | 9,310,000 |
1 Feb 2013 | HKD | 2.4 | 2.46 | 2.38 | 2.44 | 2.44 | +0.05 (+2.09%) | 23,142,000 |
31 Jan 2013 | HKD | 2.27 | 2.4 | 2.26 | 2.39 | 2.39 | +0.12 (+5.29%) | 12,320,000 |
30 Jan 2013 | HKD | 2.21 | 2.3 | 2.21 | 2.27 | 2.27 | +0.05 (+2.25%) | 5,518,000 |
29 Jan 2013 | HKD | 2.2 | 2.24 | 2.18 | 2.22 | 2.22 | -0.01 (-0.45%) | 3,222,000 |
28 Jan 2013 | HKD | 2.13 | 2.24 | 2.09 | 2.23 | 2.23 | +0.08 (+3.72%) | 4,960,000 |
25 Jan 2013 | HKD | 2.23 | 2.23 | 2.09 | 2.15 | 2.15 | -0.06 (-2.71%) | 8,248,000 |