Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 4,469,891 |
6 Mar 2013 | HKD | 0.385 | 0.385 | 0.365 | 0.365 | 0.365 | -0.025 (-6.41%) | 2,188,000 |
5 Mar 2013 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 380,000 |
4 Mar 2013 | HKD | 0.4 | 0.4 | 0.375 | 0.395 | 0.395 | 0.0 (0.0%) | 2,616,000 |
1 Mar 2013 | HKD | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,784,000 |
28 Feb 2013 | HKD | 0.41 | 0.41 | 0.385 | 0.405 | 0.405 | +0.005 (+1.25%) | 4,045,866 |
27 Feb 2013 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 200,000 |
26 Feb 2013 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 2,561,085 |
25 Feb 2013 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 504,000 |
22 Feb 2013 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,424,000 |
21 Feb 2013 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,688,000 |
20 Feb 2013 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 632,000 |
19 Feb 2013 | HKD | 0.415 | 0.415 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,796,000 |
18 Feb 2013 | HKD | 0.425 | 0.425 | 0.4 | 0.41 | 0.41 | -0.03 (-6.82%) | 2,968,000 |
15 Feb 2013 | HKD | 0.45 | 0.45 | 0.425 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,863,740 |
14 Feb 2013 | HKD | 0.425 | 0.45 | 0.415 | 0.445 | 0.445 | +0.025 (+5.95%) | 6,812,000 |
13 Feb 2013 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 0.395 | 0.42 | 0.395 | 0.42 | 0.42 | +0.03 (+7.69%) | 7,580,000 |
7 Feb 2013 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,160,000 |
6 Feb 2013 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 84,000 |
5 Feb 2013 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,360,000 |
4 Feb 2013 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 276,000 |
1 Feb 2013 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 1,128,000 |
31 Jan 2013 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 265,000 |
30 Jan 2013 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 4,482,042 |
29 Jan 2013 | HKD | 0.37 | 0.4 | 0.355 | 0.385 | 0.385 | 0.0 (0.0%) | 5,900,000 |
28 Jan 2013 | HKD | 0.4 | 0.4 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 2,704,000 |
25 Jan 2013 | HKD | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 3,316,000 |