Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2013 | HKD | 4.35 | 4.38 | 4.31 | 4.31 | 4.31 | -0.06 (-1.37%) | 420,290 |
7 Mar 2013 | HKD | 4.34 | 4.38 | 4.24 | 4.37 | 4.37 | +0.03 (+0.69%) | 310,001 |
6 Mar 2013 | HKD | 4.33 | 4.36 | 4.29 | 4.34 | 4.34 | +0.01 (+0.23%) | 2,118,120 |
5 Mar 2013 | HKD | 4.34 | 4.36 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 436,000 |
4 Mar 2013 | HKD | 4.31 | 4.36 | 4.28 | 4.31 | 4.31 | -0.05 (-1.15%) | 592,000 |
1 Mar 2013 | HKD | 4.34 | 4.44 | 4.32 | 4.36 | 4.36 | -0.08 (-1.80%) | 1,605,000 |
28 Feb 2013 | HKD | 4.4 | 4.44 | 4.35 | 4.44 | 4.44 | +0.1 (+2.30%) | 584,000 |
27 Feb 2013 | HKD | 4.43 | 4.44 | 4.31 | 4.34 | 4.34 | -0.1 (-2.25%) | 1,429,140 |
26 Feb 2013 | HKD | 4.4 | 4.49 | 4.39 | 4.44 | 4.44 | -0.02 (-0.45%) | 416,000 |
25 Feb 2013 | HKD | 4.55 | 4.55 | 4.42 | 4.46 | 4.46 | -0.09 (-1.98%) | 438,000 |
22 Feb 2013 | HKD | 4.51 | 4.55 | 4.47 | 4.55 | 4.55 | -0.03 (-0.66%) | 546,000 |
21 Feb 2013 | HKD | 4.58 | 4.59 | 4.47 | 4.58 | 4.58 | -0.01 (-0.22%) | 882,000 |
20 Feb 2013 | HKD | 4.67 | 4.69 | 4.55 | 4.59 | 4.59 | -0.08 (-1.71%) | 1,236,000 |
19 Feb 2013 | HKD | 4.68 | 4.74 | 4.63 | 4.67 | 4.67 | -0.07 (-1.48%) | 640,000 |
18 Feb 2013 | HKD | 4.81 | 4.81 | 4.68 | 4.74 | 4.74 | -0.09 (-1.86%) | 478,400 |
15 Feb 2013 | HKD | 4.82 | 4.87 | 4.74 | 4.83 | 4.83 | -0.02 (-0.41%) | 898,000 |
14 Feb 2013 | HKD | 4.77 | 4.85 | 4.63 | 4.85 | 4.85 | +0.08 (+1.68%) | 423,490 |
13 Feb 2013 | HKD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 4.62 | 4.79 | 4.59 | 4.77 | 4.77 | +0.09 (+1.92%) | 1,336,000 |
7 Feb 2013 | HKD | 4.65 | 4.71 | 4.56 | 4.68 | 4.68 | +0.03 (+0.65%) | 888,300 |
6 Feb 2013 | HKD | 4.66 | 4.7 | 4.55 | 4.65 | 4.65 | -0.03 (-0.64%) | 1,274,000 |
5 Feb 2013 | HKD | 4.72 | 4.74 | 4.5 | 4.68 | 4.68 | -0.12 (-2.50%) | 1,806,000 |
4 Feb 2013 | HKD | 4.79 | 4.86 | 4.68 | 4.8 | 4.8 | +0.01 (+0.21%) | 1,384,000 |
1 Feb 2013 | HKD | 4.87 | 4.9 | 4.73 | 4.79 | 4.79 | -0.11 (-2.24%) | 6,236,000 |
31 Jan 2013 | HKD | 4.85 | 5.08 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 3,660,600 |
30 Jan 2013 | HKD | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | +0.04 (+0.83%) | 610,000 |
29 Jan 2013 | HKD | 4.8 | 4.87 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 766,000 |
28 Jan 2013 | HKD | 4.85 | 4.88 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 408,000 |