Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2012 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 2.95 | 3.16 | 2.95 | 3.09 | 3.09 | +0.19 (+6.55%) | 4,506,000 |
21 Dec 2012 | HKD | 2.83 | 2.91 | 2.83 | 2.9 | 2.9 | +0.07 (+2.47%) | 2,132,000 |
20 Dec 2012 | HKD | 2.87 | 2.88 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 1,405,000 |
19 Dec 2012 | HKD | 2.87 | 2.87 | 2.8 | 2.84 | 2.84 | +0.03 (+1.07%) | 992,000 |
18 Dec 2012 | HKD | 2.83 | 2.86 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 2,218,000 |
17 Dec 2012 | HKD | 2.92 | 2.98 | 2.82 | 2.83 | 2.83 | -0.12 (-4.07%) | 3,284,000 |
14 Dec 2012 | HKD | 2.82 | 2.98 | 2.78 | 2.95 | 2.95 | +0.09 (+3.15%) | 3,887,625 |
13 Dec 2012 | HKD | 2.88 | 2.91 | 2.82 | 2.86 | 2.86 | -0.01 (-0.35%) | 2,796,000 |
12 Dec 2012 | HKD | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 1,450,000 |
11 Dec 2012 | HKD | 2.88 | 2.95 | 2.81 | 2.88 | 2.88 | +0.03 (+1.05%) | 2,579,000 |
10 Dec 2012 | HKD | 2.95 | 3 | 2.84 | 2.85 | 2.85 | -0.09 (-3.06%) | 3,080,000 |
7 Dec 2012 | HKD | 2.92 | 3.02 | 2.89 | 2.94 | 2.94 | +0.07 (+2.44%) | 8,935,000 |
6 Dec 2012 | HKD | 2.73 | 2.9 | 2.69 | 2.87 | 2.87 | +0.18 (+6.69%) | 7,091,000 |
5 Dec 2012 | HKD | 2.55 | 2.7 | 2.55 | 2.69 | 2.69 | +0.12 (+4.67%) | 3,143,000 |
4 Dec 2012 | HKD | 2.58 | 2.59 | 2.5 | 2.57 | 2.57 | -0.02 (-0.77%) | 3,412,000 |
3 Dec 2012 | HKD | 2.66 | 2.71 | 2.58 | 2.59 | 2.59 | -0.07 (-2.63%) | 3,193,029 |
30 Nov 2012 | HKD | 2.56 | 2.69 | 2.54 | 2.66 | 2.66 | +0.1 (+3.91%) | 2,066,000 |
29 Nov 2012 | HKD | 2.58 | 2.62 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 2,717,000 |
28 Nov 2012 | HKD | 2.6 | 2.6 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 962,000 |
27 Nov 2012 | HKD | 2.59 | 2.69 | 2.53 | 2.6 | 2.6 | 0.0 (0.0%) | 4,232,000 |
26 Nov 2012 | HKD | 2.7 | 2.7 | 2.53 | 2.6 | 2.6 | -0.04 (-1.52%) | 3,211,000 |
23 Nov 2012 | HKD | 2.69 | 2.74 | 2.63 | 2.64 | 2.64 | -0.1 (-3.65%) | 2,588,000 |
22 Nov 2012 | HKD | 2.67 | 2.75 | 2.65 | 2.74 | 2.74 | +0.06 (+2.24%) | 2,804,000 |
21 Nov 2012 | HKD | 2.66 | 2.74 | 2.54 | 2.68 | 2.68 | 0.0 (0.0%) | 4,858,000 |
20 Nov 2012 | HKD | 2.81 | 2.88 | 2.67 | 2.68 | 2.68 | -0.12 (-4.29%) | 3,310,000 |
19 Nov 2012 | HKD | 2.8 | 2.84 | 2.75 | 2.8 | 2.8 | +0.01 (+0.36%) | 1,827,000 |
16 Nov 2012 | HKD | 2.85 | 2.9 | 2.7 | 2.79 | 2.79 | -0.1 (-3.46%) | 5,433,000 |
15 Nov 2012 | HKD | 2.83 | 2.95 | 2.78 | 2.89 | 2.89 | +0.02 (+0.70%) | 7,544,000 |
14 Nov 2012 | HKD | 2.62 | 2.89 | 2.62 | 2.87 | 2.87 | +0.22 (+8.30%) | 8,946,000 |