Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 0.42 | 0.425 | 0.39 | 0.395 | 0.395 | -0.025 (-5.95%) | 5,668,000 |
23 Jan 2013 | HKD | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -0.015 (-3.45%) | 4,241,866 |
22 Jan 2013 | HKD | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.025 (+6.10%) | 1,492,000 |
21 Jan 2013 | HKD | 0.44 | 0.44 | 0.39 | 0.41 | 0.41 | -0.03 (-6.82%) | 11,200,000 |
18 Jan 2013 | HKD | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 12,740,000 |
17 Jan 2013 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 5,292,000 |
16 Jan 2013 | HKD | 0.445 | 0.46 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 5,104,000 |
15 Jan 2013 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.015 (+3.49%) | 9,830,714 |
14 Jan 2013 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 3,652,000 |
11 Jan 2013 | HKD | 0.44 | 0.445 | 0.41 | 0.44 | 0.44 | 0.0 (0.0%) | 3,112,000 |
10 Jan 2013 | HKD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 6,708,370 |
9 Jan 2013 | HKD | 0.44 | 0.46 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 11,982,870 |
8 Jan 2013 | HKD | 0.4 | 0.435 | 0.4 | 0.425 | 0.425 | +0.025 (+6.25%) | 13,956,000 |
7 Jan 2013 | HKD | 0.355 | 0.4 | 0.32 | 0.4 | 0.4 | +0.04 (+11.11%) | 11,004,430 |
4 Jan 2013 | HKD | 0.375 | 0.375 | 0.345 | 0.36 | 0.36 | -0.025 (-6.49%) | 4,000,000 |
3 Jan 2013 | HKD | 0.385 | 0.395 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 3,476,000 |
2 Jan 2013 | HKD | 0.375 | 0.4 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 8,208,000 |
1 Jan 2013 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | +0.04 (+11.76%) | 4,172,000 |
28 Dec 2012 | HKD | 0.33 | 0.345 | 0.32 | 0.34 | 0.34 | +0.025 (+7.94%) | 3,556,000 |
27 Dec 2012 | HKD | 0.31 | 0.32 | 0.29 | 0.315 | 0.315 | +0.015 (+5%) | 3,180,000 |
26 Dec 2012 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 200,000 |
21 Dec 2012 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,432,000 |
20 Dec 2012 | HKD | 0.31 | 0.31 | 0.285 | 0.305 | 0.305 | -0.005 (-1.61%) | 600,000 |
19 Dec 2012 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 2,406,865 |
18 Dec 2012 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 4,480,000 |
17 Dec 2012 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,620,000 |
14 Dec 2012 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,062,000 |