Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2012 | HKD | 2.41 | 2.56 | 2.35 | 2.47 | 2.47 | +0.05 (+2.07%) | 362,000 |
18 Jan 2012 | HKD | 2.26 | 2.44 | 2.17 | 2.42 | 2.42 | +0.16 (+7.08%) | 820,000 |
17 Jan 2012 | HKD | 2.24 | 2.26 | 2.15 | 2.26 | 2.26 | +0.01 (+0.44%) | 184,000 |
16 Jan 2012 | HKD | 2.26 | 2.3 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 130,000 |
13 Jan 2012 | HKD | 2.36 | 2.39 | 2.3 | 2.3 | 2.3 | -0.06 (-2.54%) | 224,000 |
12 Jan 2012 | HKD | 2.43 | 2.45 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 70,000 |
11 Jan 2012 | HKD | 2.24 | 2.4 | 2.2 | 2.39 | 2.39 | +0.15 (+6.70%) | 710,000 |
10 Jan 2012 | HKD | 2.23 | 2.25 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 114,000 |
9 Jan 2012 | HKD | 2.28 | 2.3 | 2.18 | 2.21 | 2.21 | -0.09 (-3.91%) | 470,000 |
6 Jan 2012 | HKD | 2.2 | 2.33 | 2.18 | 2.3 | 2.3 | +0.12 (+5.50%) | 704,000 |
5 Jan 2012 | HKD | 2.14 | 2.2 | 2.14 | 2.18 | 2.18 | +0.04 (+1.87%) | 210,000 |
4 Jan 2012 | HKD | 2.19 | 2.2 | 2.12 | 2.14 | 2.14 | -0.05 (-2.28%) | 426,000 |
3 Jan 2012 | HKD | 2.15 | 2.24 | 2.13 | 2.19 | 2.19 | +0.05 (+2.34%) | 604,000 |
2 Jan 2012 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 2.12 | 2.15 | 2.08 | 2.14 | 2.14 | +0.06 (+2.88%) | 414,000 |
29 Dec 2011 | HKD | 2.12 | 2.15 | 2.05 | 2.08 | 2.08 | -0.04 (-1.89%) | 460,000 |
28 Dec 2011 | HKD | 2.18 | 2.18 | 2.09 | 2.12 | 2.12 | -0.07 (-3.20%) | 352,000 |
27 Dec 2011 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 2.18 | 2.19 | 2.12 | 2.19 | 2.19 | +0.01 (+0.46%) | 528,000 |
22 Dec 2011 | HKD | 2.24 | 2.3 | 2.15 | 2.18 | 2.18 | -0.05 (-2.24%) | 410,000 |
21 Dec 2011 | HKD | 2.05 | 2.25 | 2.05 | 2.23 | 2.23 | +0.19 (+9.31%) | 874,000 |
20 Dec 2011 | HKD | 2.01 | 2.05 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 196,000 |
19 Dec 2011 | HKD | 2 | 2.02 | 1.96 | 2 | 2 | 0.0 (0.0%) | 166,000 |
16 Dec 2011 | HKD | 2.02 | 2.02 | 2 | 2 | 2 | -0.02 (-0.99%) | 20,000 |
15 Dec 2011 | HKD | 1.89 | 2.08 | 1.85 | 2.02 | 2.02 | +0.14 (+7.45%) | 624,000 |
14 Dec 2011 | HKD | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -0.15 (-7.39%) | 454,000 |
13 Dec 2011 | HKD | 2 | 2.05 | 1.97 | 2.03 | 2.03 | +0.03 (+1.50%) | 252,000 |
12 Dec 2011 | HKD | 1.79 | 2.04 | 1.77 | 2 | 2 | +0.2 (+11.11%) | 640,000 |
9 Dec 2011 | HKD | 1.71 | 1.85 | 1.71 | 1.8 | 1.8 | 0.0 (0.0%) | 86,000 |