Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | HKD | 2.77 | 2.78 | 2.74 | 2.77 | 27.7 | 0.0 (0.0%) | 183,700 |
30 Oct 2012 | HKD | 2.75 | 2.79 | 2.74 | 2.77 | 27.7 | -0.01 (-0.36%) | 173,600 |
29 Oct 2012 | HKD | 2.69 | 2.78 | 2.69 | 2.78 | 27.8 | +0.1 (+3.73%) | 330,500 |
26 Oct 2012 | HKD | 2.68 | 2.7 | 2.66 | 2.68 | 26.8 | -0.01 (-0.37%) | 166,000 |
25 Oct 2012 | HKD | 2.69 | 2.7 | 2.66 | 2.69 | 26.9 | -0.01 (-0.37%) | 107,900 |
24 Oct 2012 | HKD | 2.7 | 2.73 | 2.68 | 2.7 | 27 | -0.03 (-1.10%) | 240,300 |
23 Oct 2012 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 27.3 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 2.62 | 2.73 | 2.61 | 2.73 | 27.3 | +0.11 (+4.20%) | 347,800 |
19 Oct 2012 | HKD | 2.64 | 2.64 | 2.61 | 2.62 | 26.2 | -0.03 (-1.13%) | 138,400 |
18 Oct 2012 | HKD | 2.64 | 2.65 | 2.59 | 2.65 | 26.5 | +0.05 (+1.92%) | 135,200 |
17 Oct 2012 | HKD | 2.79 | 2.79 | 2.58 | 2.6 | 26 | -0.18 (-6.47%) | 201,300 |
16 Oct 2012 | HKD | 2.44 | 2.8 | 2.42 | 2.78 | 27.8 | +0.33 (+13.47%) | 416,100 |
15 Oct 2012 | HKD | 2.45 | 2.45 | 2.42 | 2.45 | 24.5 | -0.01 (-0.41%) | 124,000 |
12 Oct 2012 | HKD | 2.44 | 2.48 | 2.42 | 2.46 | 24.6 | +0.03 (+1.23%) | 95,801 |
11 Oct 2012 | HKD | 2.44 | 2.45 | 2.41 | 2.43 | 24.3 | 0.0 (0.0%) | 48,100 |
10 Oct 2012 | HKD | 2.45 | 2.46 | 2.41 | 2.43 | 24.3 | -0.02 (-0.82%) | 57,100 |
9 Oct 2012 | HKD | 2.46 | 2.47 | 2.43 | 2.45 | 24.5 | -0.02 (-0.81%) | 90,200 |
8 Oct 2012 | HKD | 2.44 | 2.5 | 2.44 | 2.47 | 24.7 | +0.04 (+1.65%) | 75,000 |
5 Oct 2012 | HKD | 2.43 | 2.46 | 2.42 | 2.43 | 24.3 | +0.01 (+0.41%) | 54,900 |
4 Oct 2012 | HKD | 2.45 | 2.48 | 2.4 | 2.42 | 24.2 | -0.03 (-1.22%) | 91,700 |
3 Oct 2012 | HKD | 2.44 | 2.46 | 2.4 | 2.45 | 24.5 | 0.0 (0.0%) | 91,300 |
2 Oct 2012 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 24.5 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 24.5 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 2.44 | 2.47 | 2.43 | 2.45 | 24.5 | 0.0 (0.0%) | 80,710 |
27 Sep 2012 | HKD | 2.45 | 2.47 | 2.43 | 2.45 | 24.5 | 0.0 (0.0%) | 191,800 |
26 Sep 2012 | HKD | 2.44 | 2.45 | 2.43 | 2.45 | 24.5 | -0.01 (-0.41%) | 90,300 |
25 Sep 2012 | HKD | 2.46 | 2.48 | 2.45 | 2.46 | 24.6 | -0.01 (-0.40%) | 67,100 |
24 Sep 2012 | HKD | 2.49 | 2.52 | 2.46 | 2.47 | 24.7 | 0.0 (0.0%) | 75,100 |
21 Sep 2012 | HKD | 2.47 | 2.5 | 2.44 | 2.47 | 24.7 | 0.0 (0.0%) | 123,500 |
20 Sep 2012 | HKD | 2.51 | 2.52 | 2.45 | 2.47 | 24.7 | -0.04 (-1.59%) | 132,100 |