Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2013 | HKD | 4.02 | 4.03 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 352,024 |
1 Feb 2013 | HKD | 4.01 | 4.01 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 302,000 |
31 Jan 2013 | HKD | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 192,000 |
30 Jan 2013 | HKD | 4 | 4.05 | 3.94 | 4.03 | 4.03 | 0.0 (0.0%) | 1,076,000 |
29 Jan 2013 | HKD | 4 | 4.04 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 282,000 |
28 Jan 2013 | HKD | 4 | 4.06 | 4 | 4 | 4 | 0.0 (0.0%) | 1,776,000 |
25 Jan 2013 | HKD | 3.99 | 4 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 302,048 |
24 Jan 2013 | HKD | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 302,000 |
23 Jan 2013 | HKD | 3.95 | 4 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 320,000 |
22 Jan 2013 | HKD | 3.99 | 4 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 640,000 |
21 Jan 2013 | HKD | 4 | 4 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 430,121 |
18 Jan 2013 | HKD | 4 | 4.01 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 512,000 |
17 Jan 2013 | HKD | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | -0.02 (-0.50%) | 100,000 |
16 Jan 2013 | HKD | 3.96 | 3.99 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 202,024 |
15 Jan 2013 | HKD | 3.96 | 4 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 400,000 |
14 Jan 2013 | HKD | 4 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 470,000 |
11 Jan 2013 | HKD | 4 | 4.18 | 3.95 | 4 | 4 | 0.0 (0.0%) | 222,000 |
10 Jan 2013 | HKD | 3.99 | 4 | 3.98 | 4 | 4 | 0.0 (0.0%) | 188,000 |
9 Jan 2013 | HKD | 4 | 4 | 3.96 | 4 | 4 | 0.0 (0.0%) | 144,883 |
8 Jan 2013 | HKD | 4 | 4.03 | 3.97 | 4 | 4 | 0.0 (0.0%) | 218,000 |
7 Jan 2013 | HKD | 3.96 | 4 | 3.91 | 4 | 4 | -0.04 (-0.99%) | 268,000 |
4 Jan 2013 | HKD | 4.06 | 4.12 | 4.02 | 4.04 | 4.04 | -0.08 (-1.94%) | 482,000 |
3 Jan 2013 | HKD | 4.12 | 4.17 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 452,000 |
2 Jan 2013 | HKD | 3.92 | 4.11 | 3.92 | 4.11 | 4.11 | +0.2 (+5.12%) | 412,072 |
1 Jan 2013 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 3.95 | 3.97 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 1,202,000 |
28 Dec 2012 | HKD | 3.88 | 3.95 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 636,000 |
27 Dec 2012 | HKD | 3.79 | 3.9 | 3.78 | 3.87 | 3.87 | +0.1 (+2.65%) | 605,900 |
26 Dec 2012 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |