Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 18.94 | 18.96 | 18.08 | 18.22 | 17.0775 | -0.68 (-3.60%) | 13,550,715 |
6 Mar 2013 | HKD | 18.8 | 19.12 | 18.74 | 18.9 | 17.7149 | +0.34 (+1.83%) | 8,859,665 |
5 Mar 2013 | HKD | 18.8 | 19.02 | 18.52 | 18.56 | 17.3962 | -0.32 (-1.69%) | 6,326,423 |
4 Mar 2013 | HKD | 19.3 | 19.3 | 18.86 | 18.88 | 17.6961 | -0.34 (-1.77%) | 5,982,879 |
1 Mar 2013 | HKD | 19.68 | 19.76 | 19.16 | 19.22 | 18.0148 | -0.16 (-0.83%) | 12,209,791 |
28 Feb 2013 | HKD | 20.05 | 20.05 | 19.28 | 19.38 | 18.1648 | -0.77 (-3.82%) | 28,995,382 |
27 Feb 2013 | HKD | 20.2 | 20.35 | 19.92 | 20.15 | 18.8865 | +0.35 (+1.77%) | 5,418,792 |
26 Feb 2013 | HKD | 19.9 | 20.45 | 19.72 | 19.8 | 18.5584 | +0.08 (+0.41%) | 17,866,010 |
25 Feb 2013 | HKD | 19.6 | 19.86 | 19.32 | 19.72 | 18.4834 | +0.78 (+4.12%) | 17,492,382 |
22 Feb 2013 | HKD | 19 | 19 | 18.3 | 18.94 | 17.7523 | +0.2 (+1.07%) | 10,273,226 |
21 Feb 2013 | HKD | 19.3 | 19.3 | 18.68 | 18.74 | 17.5649 | -0.46 (-2.40%) | 7,426,914 |
20 Feb 2013 | HKD | 19.32 | 19.48 | 18.94 | 19.2 | 17.996 | -0.12 (-0.62%) | 9,911,412 |
19 Feb 2013 | HKD | 20.05 | 20.25 | 19.26 | 19.32 | 18.1085 | -1.08 (-5.29%) | 13,902,430 |
18 Feb 2013 | HKD | 20.7 | 21 | 20.3 | 20.4 | 19.1208 | -0.3 (-1.45%) | 8,668,094 |
15 Feb 2013 | HKD | 20.9 | 20.95 | 20.4 | 20.7 | 19.402 | -0.05 (-0.24%) | 5,174,410 |
14 Feb 2013 | HKD | 21 | 21 | 20.4 | 20.75 | 19.4488 | +0.25 (+1.22%) | 9,377,585 |
13 Feb 2013 | HKD | 20.5 | 20.5 | 20.5 | 20.5 | 19.2145 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 20.5 | 20.5 | 20.5 | 20.5 | 19.2145 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 20.5 | 20.5 | 20.5 | 20.5 | 19.2145 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 19.2 | 20.6 | 19.2 | 20.5 | 19.2145 | +1.44 (+7.56%) | 15,290,469 |
7 Feb 2013 | HKD | 19.94 | 20.2 | 18.92 | 19.06 | 17.8648 | -0.78 (-3.93%) | 20,985,524 |
6 Feb 2013 | HKD | 20.85 | 20.85 | 19.52 | 19.84 | 18.5959 | -1.36 (-6.42%) | 32,902,877 |
5 Feb 2013 | HKD | 21.75 | 21.75 | 21.1 | 21.2 | 19.8706 | -0.65 (-2.97%) | 10,695,634 |
4 Feb 2013 | HKD | 22 | 22.15 | 21.65 | 21.85 | 20.4799 | +0.25 (+1.16%) | 5,675,458 |
1 Feb 2013 | HKD | 21.35 | 21.8 | 21.25 | 21.6 | 20.2455 | +0.45 (+2.13%) | 5,745,543 |
31 Jan 2013 | HKD | 21.35 | 21.35 | 20.8 | 21.15 | 19.8238 | -0.2 (-0.94%) | 5,085,079 |
30 Jan 2013 | HKD | 21 | 21.45 | 20.85 | 21.35 | 20.0112 | +0.65 (+3.14%) | 6,250,122 |
29 Jan 2013 | HKD | 20.85 | 21 | 20.4 | 20.7 | 19.402 | +0.4 (+1.97%) | 4,570,375 |
28 Jan 2013 | HKD | 20.2 | 20.5 | 20.2 | 20.3 | 19.0271 | +0.1 (+0.50%) | 3,247,512 |
25 Jan 2013 | HKD | 20.75 | 20.75 | 20.05 | 20.2 | 18.9333 | -0.3 (-1.46%) | 6,858,875 |