Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2013 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.3247 | -0.005 (-1.47%) | 1,464,000 |
25 Jan 2013 | HKD | 0.335 | 0.34 | 0.31 | 0.34 | 0.3295 | +0.005 (+1.49%) | 3,974,000 |
24 Jan 2013 | HKD | 0.29 | 0.345 | 0.29 | 0.335 | 0.3247 | +0.045 (+15.52%) | 5,752,000 |
23 Jan 2013 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.2811 | 0.0 (0.0%) | 134,000 |
22 Jan 2013 | HKD | 0.26 | 0.29 | 0.26 | 0.29 | 0.2811 | +0.015 (+5.45%) | 442,000 |
21 Jan 2013 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2665 | -0.01 (-3.51%) | 16,000 |
18 Jan 2013 | HKD | 0.285 | 0.285 | 0.27 | 0.285 | 0.2762 | 0.0 (0.0%) | 256,000 |
17 Jan 2013 | HKD | 0.25 | 0.285 | 0.25 | 0.285 | 0.2762 | +0.01 (+3.64%) | 90,000 |
16 Jan 2013 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2665 | 0.0 (0.0%) | 0 |
15 Jan 2013 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2665 | 0.0 (0.0%) | 0 |
14 Jan 2013 | HKD | 0.29 | 0.295 | 0.275 | 0.275 | 0.2665 | -0.015 (-5.17%) | 7,472,000 |
11 Jan 2013 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.2811 | -0.005 (-1.69%) | 600,000 |
10 Jan 2013 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.2859 | +0.01 (+3.51%) | 524,000 |
9 Jan 2013 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.2762 | +0.01 (+3.64%) | 574,330 |
8 Jan 2013 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.2665 | -0.01 (-3.51%) | 500,000 |
7 Jan 2013 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.2762 | +0.01 (+3.64%) | 618,000 |
4 Jan 2013 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.2665 | +0.005 (+1.85%) | 1,150,000 |
3 Jan 2013 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.2617 | -0.005 (-1.82%) | 368,000 |
2 Jan 2013 | HKD | 0.275 | 0.275 | 0.255 | 0.275 | 0.2665 | 0.0 (0.0%) | 90,000 |
1 Jan 2013 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2665 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.2665 | 0.0 (0.0%) | 82,000 |
28 Dec 2012 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.2665 | +0.01 (+3.77%) | 42,000 |
27 Dec 2012 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2568 | 0.0 (0.0%) | 0 |
26 Dec 2012 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2568 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2568 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2568 | 0.0 (0.0%) | 0 |
21 Dec 2012 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2568 | 0.0 (0.0%) | 0 |
20 Dec 2012 | HKD | 0.265 | 0.3 | 0.25 | 0.265 | 0.2568 | +0.01 (+3.92%) | 8,398,000 |
19 Dec 2012 | HKD | 0.25 | 0.265 | 0.248 | 0.255 | 0.2471 | 0.0 (0.0%) | 4,098,000 |
18 Dec 2012 | HKD | 0.241 | 0.255 | 0.24 | 0.255 | 0.2471 | +0.005 (+2%) | 98,000 |