Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2013 | HKD | 3.47 | 3.53 | 3.42 | 3.49 | 3.49 | +0.02 (+0.58%) | 653,000 |
18 Mar 2013 | HKD | 3.45 | 3.53 | 3.36 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,866,000 |
15 Mar 2013 | HKD | 3.51 | 3.62 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 2,047,000 |
14 Mar 2013 | HKD | 3.5 | 3.52 | 3.36 | 3.51 | 3.51 | +0.04 (+1.15%) | 843,000 |
13 Mar 2013 | HKD | 3.53 | 3.54 | 3.44 | 3.47 | 3.47 | -0.09 (-2.53%) | 1,244,000 |
12 Mar 2013 | HKD | 3.58 | 3.67 | 3.43 | 3.56 | 3.56 | -0.03 (-0.84%) | 3,699,000 |
11 Mar 2013 | HKD | 3.77 | 3.79 | 3.57 | 3.59 | 3.59 | -0.11 (-2.97%) | 2,743,000 |
8 Mar 2013 | HKD | 3.7 | 3.75 | 3.66 | 3.7 | 3.7 | +0.03 (+0.82%) | 4,567,000 |
7 Mar 2013 | HKD | 3.74 | 3.79 | 3.65 | 3.67 | 3.67 | -0.07 (-1.87%) | 1,179,000 |
6 Mar 2013 | HKD | 3.68 | 3.8 | 3.68 | 3.74 | 3.74 | +0.11 (+3.03%) | 2,248,000 |
5 Mar 2013 | HKD | 3.58 | 3.68 | 3.5 | 3.63 | 3.63 | +0.07 (+1.97%) | 3,381,000 |
4 Mar 2013 | HKD | 3.7 | 3.7 | 3.46 | 3.56 | 3.56 | -0.15 (-4.04%) | 4,998,000 |
1 Mar 2013 | HKD | 3.85 | 3.9 | 3.67 | 3.71 | 3.71 | -0.14 (-3.64%) | 2,858,000 |
28 Feb 2013 | HKD | 3.78 | 3.87 | 3.76 | 3.85 | 3.85 | +0.1 (+2.67%) | 2,265,296 |
27 Feb 2013 | HKD | 3.71 | 3.76 | 3.67 | 3.75 | 3.75 | +0.1 (+2.74%) | 1,573,000 |
26 Feb 2013 | HKD | 3.67 | 3.8 | 3.63 | 3.65 | 3.65 | -0.05 (-1.35%) | 2,241,996 |
25 Feb 2013 | HKD | 3.7 | 3.77 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 833,000 |
22 Feb 2013 | HKD | 3.66 | 3.72 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,153,000 |
21 Feb 2013 | HKD | 3.8 | 3.8 | 3.65 | 3.72 | 3.72 | -0.1 (-2.62%) | 1,787,000 |
20 Feb 2013 | HKD | 3.82 | 3.87 | 3.67 | 3.82 | 3.82 | +0.07 (+1.87%) | 4,028,000 |
19 Feb 2013 | HKD | 4.05 | 4.05 | 3.74 | 3.75 | 3.75 | -0.31 (-7.64%) | 6,394,000 |
18 Feb 2013 | HKD | 4.12 | 4.12 | 4.02 | 4.06 | 4.06 | -0.07 (-1.69%) | 1,033,000 |
15 Feb 2013 | HKD | 4.11 | 4.14 | 4 | 4.13 | 4.13 | +0.01 (+0.24%) | 807,000 |
14 Feb 2013 | HKD | 4.05 | 4.16 | 4.04 | 4.12 | 4.12 | +0.07 (+1.73%) | 1,734,648 |
13 Feb 2013 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 3.89 | 4.06 | 3.89 | 4.05 | 4.05 | +0.12 (+3.05%) | 3,139,375 |
7 Feb 2013 | HKD | 4 | 4 | 3.86 | 3.93 | 3.93 | -0.01 (-0.25%) | 2,466,000 |
6 Feb 2013 | HKD | 3.87 | 3.96 | 3.85 | 3.94 | 3.94 | +0.07 (+1.81%) | 2,929,000 |