Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2013 | HKD | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -0.06 (-8.45%) | 6,828,600 |
1 Mar 2013 | HKD | 0.77 | 0.78 | 0.69 | 0.71 | 0.71 | -0.06 (-7.79%) | 11,892,000 |
28 Feb 2013 | HKD | 0.81 | 0.86 | 0.72 | 0.77 | 0.77 | -0.04 (-4.94%) | 18,666,000 |
27 Feb 2013 | HKD | 0.81 | 0.85 | 0.78 | 0.81 | 0.81 | +0.04 (+5.19%) | 14,616,200 |
26 Feb 2013 | HKD | 0.86 | 1 | 0.74 | 0.77 | 0.77 | -0.07 (-8.33%) | 53,142,000 |
25 Feb 2013 | HKD | 1.27 | 1.27 | 0.83 | 0.84 | 0.84 | -0.36 (-30%) | 16,956,400 |
22 Feb 2013 | HKD | 1.22 | 1.49 | 1.16 | 1.2 | 1.2 | -0.18 (-13.04%) | 7,204,440 |
21 Feb 2013 | HKD | 1.23 | 1.6 | 1.14 | 1.38 | 1.38 | +0.16 (+13.11%) | 21,690,320 |
20 Feb 2013 | HKD | 0.83 | 1.24 | 0.8 | 1.22 | 1.22 | +0.39 (+46.99%) | 19,410,551 |
19 Feb 2013 | HKD | 0.7 | 0.84 | 0.7 | 0.83 | 0.83 | +0.11 (+15.28%) | 2,930,560 |
18 Feb 2013 | HKD | 0.78 | 0.78 | 0.64 | 0.72 | 0.72 | -0.02 (-2.70%) | 5,496,920 |
15 Feb 2013 | HKD | 0.53 | 0.8 | 0.53 | 0.74 | 0.74 | +0.21 (+39.62%) | 2,336,600 |
14 Feb 2013 | HKD | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 200,600 |
13 Feb 2013 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 360,000 |
7 Feb 2013 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 379,200 |
6 Feb 2013 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 220,200 |
5 Feb 2013 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 348,000 |
4 Feb 2013 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 181,000 |
1 Feb 2013 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 126,000 |
31 Jan 2013 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,240 |
30 Jan 2013 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.02 (+4.08%) | 306,000 |
29 Jan 2013 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 15,200 |
28 Jan 2013 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 12,000 |
25 Jan 2013 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 98,400 |
24 Jan 2013 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 90,000 |
23 Jan 2013 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 768,000 |
22 Jan 2013 | HKD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 138,000 |