Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2012 | HKD | 2.06 | 2.13 | 2.04 | 2.13 | 2.0531 | +0.07 (+3.40%) | 4,103,000 |
12 Mar 2012 | HKD | 2.07 | 2.09 | 2.03 | 2.06 | 1.9856 | -0.04 (-1.90%) | 3,285,000 |
9 Mar 2012 | HKD | 2.14 | 2.14 | 2.08 | 2.1 | 2.0242 | -0.02 (-0.94%) | 5,803,000 |
8 Mar 2012 | HKD | 2.09 | 2.16 | 2.08 | 2.12 | 2.0434 | +0.06 (+2.91%) | 7,552,000 |
7 Mar 2012 | HKD | 2 | 2.07 | 1.99 | 2.06 | 1.9856 | +0.01 (+0.49%) | 5,508,000 |
6 Mar 2012 | HKD | 2.18 | 2.18 | 2.05 | 2.05 | 1.976 | -0.14 (-6.39%) | 8,548,000 |
5 Mar 2012 | HKD | 2.21 | 2.34 | 2.16 | 2.19 | 2.1109 | 0.0 (0.0%) | 23,630,000 |
2 Mar 2012 | HKD | 1.98 | 2.21 | 1.98 | 2.19 | 2.1109 | +0.22 (+11.17%) | 21,554,002 |
1 Mar 2012 | HKD | 2 | 2.03 | 1.97 | 1.97 | 1.8989 | -0.03 (-1.50%) | 3,609,000 |
29 Feb 2012 | HKD | 1.95 | 2.01 | 1.95 | 2 | 1.9278 | +0.05 (+2.56%) | 5,634,000 |
28 Feb 2012 | HKD | 1.97 | 1.99 | 1.95 | 1.95 | 1.8796 | -0.01 (-0.51%) | 3,424,000 |
27 Feb 2012 | HKD | 2.02 | 2.04 | 1.96 | 1.96 | 1.8892 | -0.06 (-2.97%) | 6,329,000 |
24 Feb 2012 | HKD | 1.99 | 2.02 | 1.94 | 2.02 | 1.9471 | +0.05 (+2.54%) | 7,551,000 |
23 Feb 2012 | HKD | 2.01 | 2.02 | 1.96 | 1.97 | 1.8989 | -0.03 (-1.50%) | 5,642,395 |
22 Feb 2012 | HKD | 1.94 | 2.02 | 1.94 | 2 | 1.9278 | +0.05 (+2.56%) | 10,642,000 |
21 Feb 2012 | HKD | 1.94 | 1.96 | 1.93 | 1.95 | 1.8796 | +0.01 (+0.52%) | 3,380,000 |
20 Feb 2012 | HKD | 1.99 | 1.99 | 1.92 | 1.94 | 1.8699 | +0.01 (+0.52%) | 3,241,000 |
17 Feb 2012 | HKD | 1.95 | 1.97 | 1.93 | 1.93 | 1.8603 | 0.0 (0.0%) | 1,904,000 |
16 Feb 2012 | HKD | 1.96 | 1.96 | 1.92 | 1.93 | 1.8603 | -0.04 (-2.03%) | 2,897,000 |
15 Feb 2012 | HKD | 1.94 | 2 | 1.9 | 1.97 | 1.8989 | +0.03 (+1.55%) | 3,651,000 |
14 Feb 2012 | HKD | 1.99 | 2 | 1.94 | 1.94 | 1.8699 | -0.07 (-3.48%) | 2,928,006 |
13 Feb 2012 | HKD | 2 | 2.02 | 1.96 | 2.01 | 1.9374 | +0.02 (+1.01%) | 3,336,002 |
10 Feb 2012 | HKD | 2.12 | 2.15 | 1.98 | 1.99 | 1.9181 | -0.12 (-5.69%) | 9,729,000 |
9 Feb 2012 | HKD | 2.1 | 2.15 | 2.06 | 2.11 | 2.0338 | +0.01 (+0.48%) | 8,609,002 |
8 Feb 2012 | HKD | 1.98 | 2.1 | 1.97 | 2.1 | 2.0242 | +0.15 (+7.69%) | 13,652,000 |
7 Feb 2012 | HKD | 2 | 2 | 1.94 | 1.95 | 1.8796 | -0.04 (-2.01%) | 2,494,010 |
6 Feb 2012 | HKD | 2.03 | 2.06 | 1.95 | 1.99 | 1.9181 | -0.02 (-1.00%) | 5,983,000 |
3 Feb 2012 | HKD | 1.95 | 2.01 | 1.94 | 2.01 | 1.9374 | +0.05 (+2.55%) | 6,613,000 |
2 Feb 2012 | HKD | 2.02 | 2.05 | 1.93 | 1.96 | 1.8892 | -0.01 (-0.51%) | 11,264,000 |
1 Feb 2012 | HKD | 1.82 | 1.99 | 1.82 | 1.97 | 1.8989 | +0.16 (+8.84%) | 17,756,000 |