Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2012 | HKD | 0.66 | 0.66 | 0.61 | 0.63 | 0.6058 | -0.02 (-3.08%) | 16,436,159 |
14 Dec 2012 | HKD | 0.63 | 0.65 | 0.6 | 0.65 | 0.625 | +0.01 (+1.56%) | 7,594,085 |
13 Dec 2012 | HKD | 0.65 | 0.65 | 0.61 | 0.64 | 0.6154 | +0.02 (+3.23%) | 18,653,480 |
12 Dec 2012 | HKD | 0.52 | 0.63 | 0.52 | 0.62 | 0.5962 | +0.1 (+19.23%) | 32,427,199 |
11 Dec 2012 | HKD | 0.49 | 0.52 | 0.48 | 0.52 | 0.5 | +0.02 (+4%) | 4,022,720 |
10 Dec 2012 | HKD | 0.49 | 0.5 | 0.48 | 0.5 | 0.4808 | 0.0 (0.0%) | 4,334,720 |
7 Dec 2012 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.4808 | -0.01 (-1.96%) | 3,290,560 |
6 Dec 2012 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.4904 | +0.01 (+2%) | 4,746,560 |
5 Dec 2012 | HKD | 0.51 | 0.52 | 0.48 | 0.5 | 0.4808 | -0.01 (-1.96%) | 10,770,240 |
4 Dec 2012 | HKD | 0.485 | 0.53 | 0.485 | 0.51 | 0.4904 | +0.025 (+5.15%) | 10,972,270 |
3 Dec 2012 | HKD | 0.47 | 0.49 | 0.47 | 0.485 | 0.4663 | +0.015 (+3.19%) | 2,354,560 |
30 Nov 2012 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.4519 | +0.005 (+1.08%) | 3,567,200 |
29 Nov 2012 | HKD | 0.46 | 0.475 | 0.46 | 0.465 | 0.4471 | 0.0 (0.0%) | 2,793,538 |
28 Nov 2012 | HKD | 0.44 | 0.465 | 0.44 | 0.465 | 0.4471 | +0.02 (+4.49%) | 2,304,640 |
27 Nov 2012 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 0.4279 | +0.01 (+2.30%) | 2,396,160 |
26 Nov 2012 | HKD | 0.435 | 0.435 | 0.415 | 0.435 | 0.4183 | 0.0 (0.0%) | 245,440 |
23 Nov 2012 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.4183 | -0.005 (-1.14%) | 465,920 |
22 Nov 2012 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.4231 | -0.005 (-1.12%) | 873,600 |
21 Nov 2012 | HKD | 0.415 | 0.445 | 0.415 | 0.445 | 0.4279 | +0.02 (+4.71%) | 22,226,879 |
20 Nov 2012 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 0.4087 | -0.01 (-2.30%) | 17,332,639 |
19 Nov 2012 | HKD | 0.415 | 0.44 | 0.405 | 0.435 | 0.4183 | +0.005 (+1.16%) | 23,350,079 |
16 Nov 2012 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.4135 | 0.0 (0.0%) | 153,920 |
15 Nov 2012 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.4135 | -0.005 (-1.15%) | 553,280 |
14 Nov 2012 | HKD | 0.44 | 0.445 | 0.435 | 0.435 | 0.4183 | 0.0 (0.0%) | 744,640 |
13 Nov 2012 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.4183 | +0.005 (+1.16%) | 8,320 |
12 Nov 2012 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.4135 | 0.0 (0.0%) | 0 |
9 Nov 2012 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.4135 | +0.005 (+1.18%) | 1,747,200 |
8 Nov 2012 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.4087 | -0.005 (-1.16%) | 1,035,840 |
7 Nov 2012 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 0.4135 | 0.0 (0.0%) | 158,080 |
6 Nov 2012 | HKD | 0.425 | 0.43 | 0.415 | 0.43 | 0.4135 | -0.005 (-1.15%) | 332,800 |