Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2012 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.4279 | 0.0 (0.0%) | 495,040 |
21 Sep 2012 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.4279 | +0.005 (+1.14%) | 2,175,680 |
20 Sep 2012 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4231 | 0.0 (0.0%) | 104,000 |
19 Sep 2012 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4231 | -0.01 (-2.22%) | 1,185,600 |
18 Sep 2012 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.4327 | +0.015 (+3.45%) | 3,224,000 |
17 Sep 2012 | HKD | 0.47 | 0.47 | 0.435 | 0.435 | 0.4183 | -0.015 (-3.33%) | 70,720 |
14 Sep 2012 | HKD | 0.45 | 0.47 | 0.43 | 0.45 | 0.4327 | +0.015 (+3.45%) | 1,672,320 |
13 Sep 2012 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.4183 | 0.0 (0.0%) | 520,000 |
12 Sep 2012 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.4183 | -0.01 (-2.25%) | 624,000 |
11 Sep 2012 | HKD | 0.445 | 0.445 | 0.435 | 0.445 | 0.4279 | 0.0 (0.0%) | 1,788,800 |
10 Sep 2012 | HKD | 0.435 | 0.445 | 0.435 | 0.445 | 0.4279 | 0.0 (0.0%) | 16,640 |
7 Sep 2012 | HKD | 0.44 | 0.445 | 0.435 | 0.445 | 0.4279 | +0.01 (+2.30%) | 1,077,440 |
6 Sep 2012 | HKD | 0.44 | 0.45 | 0.435 | 0.435 | 0.4183 | 0.0 (0.0%) | 632,320 |
5 Sep 2012 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.4183 | 0.0 (0.0%) | 528,482 |
4 Sep 2012 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.4183 | -0.015 (-3.33%) | 1,056,640 |
3 Sep 2012 | HKD | 0.435 | 0.48 | 0.435 | 0.45 | 0.4327 | +0.015 (+3.45%) | 952,640 |
31 Aug 2012 | HKD | 0.435 | 0.445 | 0.435 | 0.435 | 0.4183 | 0.0 (0.0%) | 370,240 |
30 Aug 2012 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.4183 | -0.01 (-2.25%) | 3,186,560 |
29 Aug 2012 | HKD | 0.43 | 0.465 | 0.43 | 0.445 | 0.4279 | -0.005 (-1.11%) | 1,381,120 |
28 Aug 2012 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.4327 | 0.0 (0.0%) | 0 |
27 Aug 2012 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 0.4327 | +0.01 (+2.27%) | 532,480 |
24 Aug 2012 | HKD | 0.43 | 0.45 | 0.425 | 0.44 | 0.4231 | -0.02 (-4.35%) | 3,415,360 |
23 Aug 2012 | HKD | 0.44 | 0.46 | 0.43 | 0.46 | 0.4423 | -0.01 (-2.13%) | 2,866,240 |
22 Aug 2012 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 0.4519 | +0.015 (+3.30%) | 540,800 |
21 Aug 2012 | HKD | 0.445 | 0.455 | 0.44 | 0.455 | 0.4375 | +0.005 (+1.11%) | 441,122 |
20 Aug 2012 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.4327 | -0.01 (-2.17%) | 270,400 |
17 Aug 2012 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.4423 | -0.005 (-1.08%) | 1,376,960 |
16 Aug 2012 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4471 | 0.0 (0.0%) | 0 |
15 Aug 2012 | HKD | 0.45 | 0.47 | 0.445 | 0.465 | 0.4471 | -0.005 (-1.06%) | 2,254,720 |
14 Aug 2012 | HKD | 0.48 | 0.48 | 0.45 | 0.47 | 0.4519 | -0.01 (-2.08%) | 1,688,960 |