Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2012 | HKD | 2.42 | 2.49 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 134,000 |
13 Apr 2012 | HKD | 2.48 | 2.5 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 982,672 |
12 Apr 2012 | HKD | 2.43 | 2.48 | 2.43 | 2.44 | 2.44 | +0.04 (+1.67%) | 986,020 |
11 Apr 2012 | HKD | 2.39 | 2.44 | 2.39 | 2.4 | 2.4 | -0.09 (-3.61%) | 4,104,340 |
10 Apr 2012 | HKD | 2.4 | 2.49 | 2.4 | 2.49 | 2.49 | +0.06 (+2.47%) | 2,473,002 |
9 Apr 2012 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 2.35 | 2.44 | 2.33 | 2.43 | 2.43 | +0.02 (+0.83%) | 2,034,034 |
4 Apr 2012 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 2.4 | 2.42 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 1,601,359 |
2 Apr 2012 | HKD | 2.41 | 2.46 | 2.38 | 2.42 | 2.42 | -0.01 (-0.41%) | 1,014,500 |
30 Mar 2012 | HKD | 2.38 | 2.46 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 785,083 |
29 Mar 2012 | HKD | 2.43 | 2.43 | 2.35 | 2.38 | 2.38 | -0.08 (-3.25%) | 1,210,000 |
28 Mar 2012 | HKD | 2.47 | 2.47 | 2.41 | 2.46 | 2.46 | 0.0 (0.0%) | 1,140,400 |
27 Mar 2012 | HKD | 2.39 | 2.49 | 2.39 | 2.46 | 2.46 | +0.08 (+3.36%) | 907,800 |
26 Mar 2012 | HKD | 2.35 | 2.42 | 2.35 | 2.38 | 2.38 | +0.04 (+1.71%) | 1,101,000 |
23 Mar 2012 | HKD | 2.43 | 2.45 | 2.33 | 2.34 | 2.34 | -0.11 (-4.49%) | 5,157,758 |
22 Mar 2012 | HKD | 2.32 | 2.47 | 2.3 | 2.45 | 2.45 | +0.13 (+5.60%) | 2,633,000 |
21 Mar 2012 | HKD | 2.34 | 2.36 | 2.31 | 2.32 | 2.32 | -0.02 (-0.85%) | 1,778,000 |
20 Mar 2012 | HKD | 2.42 | 2.42 | 2.33 | 2.34 | 2.34 | -0.11 (-4.49%) | 1,614,000 |
19 Mar 2012 | HKD | 2.42 | 2.5 | 2.42 | 2.45 | 2.45 | -0.05 (-2%) | 3,300,000 |
16 Mar 2012 | HKD | 2.48 | 2.54 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 3,287,000 |
15 Mar 2012 | HKD | 2.54 | 2.64 | 2.49 | 2.52 | 2.52 | -0.02 (-0.79%) | 1,720,000 |
14 Mar 2012 | HKD | 2.54 | 2.58 | 2.5 | 2.54 | 2.54 | +0.06 (+2.42%) | 3,837,000 |
13 Mar 2012 | HKD | 2.47 | 2.57 | 2.42 | 2.48 | 2.48 | +0.08 (+3.33%) | 4,606,000 |
12 Mar 2012 | HKD | 2.52 | 2.53 | 2.36 | 2.4 | 2.4 | -0.14 (-5.51%) | 2,976,040 |
9 Mar 2012 | HKD | 2.47 | 2.6 | 2.47 | 2.54 | 2.54 | +0.09 (+3.67%) | 1,293,000 |
8 Mar 2012 | HKD | 2.54 | 2.54 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 1,016,000 |
7 Mar 2012 | HKD | 2.49 | 2.53 | 2.43 | 2.47 | 2.47 | -0.04 (-1.59%) | 785,041 |
6 Mar 2012 | HKD | 2.63 | 2.64 | 2.5 | 2.51 | 2.51 | -0.15 (-5.64%) | 1,123,464 |