Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2013 | HKD | 3.9 | 4.02 | 3.82 | 3.87 | 3.87 | -0.11 (-2.76%) | 5,079,000 |
4 Feb 2013 | HKD | 3.98 | 4.08 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,769,000 |
1 Feb 2013 | HKD | 4.01 | 4.09 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 2,052,000 |
31 Jan 2013 | HKD | 4.03 | 4.1 | 3.9 | 4.06 | 4.06 | +0.06 (+1.50%) | 4,929,000 |
30 Jan 2013 | HKD | 4.05 | 4.07 | 3.9 | 4 | 4 | 0.0 (0.0%) | 2,903,998 |
29 Jan 2013 | HKD | 3.85 | 4.05 | 3.85 | 4 | 4 | +0.15 (+3.90%) | 3,094,000 |
28 Jan 2013 | HKD | 3.95 | 3.98 | 3.84 | 3.85 | 3.85 | -0.1 (-2.53%) | 2,994,000 |
25 Jan 2013 | HKD | 4.09 | 4.1 | 3.84 | 3.95 | 3.95 | -0.14 (-3.42%) | 4,091,000 |
24 Jan 2013 | HKD | 4.11 | 4.2 | 4.02 | 4.09 | 4.09 | +0.01 (+0.25%) | 3,416,000 |
23 Jan 2013 | HKD | 4.05 | 4.16 | 3.97 | 4.08 | 4.08 | -0.03 (-0.73%) | 4,997,000 |
22 Jan 2013 | HKD | 3.94 | 4.15 | 3.86 | 4.11 | 4.11 | +0.18 (+4.58%) | 8,075,998 |
21 Jan 2013 | HKD | 3.78 | 3.96 | 3.69 | 3.93 | 3.93 | +0.23 (+6.22%) | 7,876,000 |
18 Jan 2013 | HKD | 3.7 | 3.75 | 3.55 | 3.7 | 3.7 | +0.04 (+1.09%) | 6,187,000 |
17 Jan 2013 | HKD | 3.72 | 3.8 | 3.59 | 3.66 | 3.66 | +0.27 (+7.96%) | 20,081,000 |
16 Jan 2013 | HKD | 3.41 | 3.41 | 3.31 | 3.39 | 3.39 | -0.02 (-0.59%) | 1,768,000 |
15 Jan 2013 | HKD | 3.52 | 3.55 | 3.4 | 3.41 | 3.41 | -0.11 (-3.13%) | 1,577,000 |
14 Jan 2013 | HKD | 3.4 | 3.54 | 3.4 | 3.52 | 3.52 | +0.14 (+4.14%) | 3,602,000 |
11 Jan 2013 | HKD | 3.38 | 3.4 | 3.27 | 3.38 | 3.38 | -0.02 (-0.59%) | 3,691,000 |
10 Jan 2013 | HKD | 3.44 | 3.48 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 3,223,998 |
9 Jan 2013 | HKD | 3.4 | 3.52 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 1,963,100 |
8 Jan 2013 | HKD | 3.56 | 3.61 | 3.4 | 3.4 | 3.4 | -0.16 (-4.49%) | 4,054,000 |
7 Jan 2013 | HKD | 3.45 | 3.62 | 3.45 | 3.56 | 3.56 | +0.11 (+3.19%) | 7,468,000 |
4 Jan 2013 | HKD | 3.34 | 3.46 | 3.23 | 3.45 | 3.45 | +0.08 (+2.37%) | 8,761,010 |
3 Jan 2013 | HKD | 3.36 | 3.41 | 3.32 | 3.37 | 3.37 | -0.03 (-0.88%) | 3,725,373 |
2 Jan 2013 | HKD | 3.35 | 3.45 | 3.31 | 3.4 | 3.4 | +0.07 (+2.10%) | 4,580,850 |
1 Jan 2013 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 3.32 | 3.33 | 3.25 | 3.33 | 3.33 | +0.01 (+0.30%) | 1,682,000 |
28 Dec 2012 | HKD | 3.41 | 3.42 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 3,885,000 |
27 Dec 2012 | HKD | 3.18 | 3.41 | 3.17 | 3.39 | 3.39 | +0.3 (+9.71%) | 9,216,000 |
26 Dec 2012 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |