Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2012 | HKD | 2.61 | 2.72 | 2.57 | 2.65 | 2.65 | +0.04 (+1.53%) | 3,076,000 |
29 Feb 2012 | HKD | 2.58 | 2.65 | 2.58 | 2.61 | 2.61 | +0.05 (+1.95%) | 2,966,000 |
28 Feb 2012 | HKD | 2.55 | 2.58 | 2.52 | 2.56 | 2.56 | -0.05 (-1.92%) | 1,292,000 |
27 Feb 2012 | HKD | 2.6 | 2.65 | 2.58 | 2.61 | 2.61 | -0.05 (-1.88%) | 737,000 |
24 Feb 2012 | HKD | 2.81 | 2.81 | 2.6 | 2.66 | 2.66 | +0.11 (+4.31%) | 2,179,000 |
23 Feb 2012 | HKD | 2.55 | 2.6 | 2.5 | 2.55 | 2.55 | -0.06 (-2.30%) | 879,000 |
22 Feb 2012 | HKD | 2.54 | 2.63 | 2.54 | 2.61 | 2.61 | +0.06 (+2.35%) | 1,085,000 |
21 Feb 2012 | HKD | 2.61 | 2.66 | 2.47 | 2.55 | 2.55 | -0.11 (-4.14%) | 836,000 |
20 Feb 2012 | HKD | 2.7 | 2.76 | 2.61 | 2.66 | 2.66 | 0.0 (0.0%) | 1,474,000 |
17 Feb 2012 | HKD | 2.7 | 2.7 | 2.62 | 2.66 | 2.66 | +0.02 (+0.76%) | 1,925,000 |
16 Feb 2012 | HKD | 2.71 | 2.71 | 2.6 | 2.64 | 2.64 | -0.04 (-1.49%) | 1,319,000 |
15 Feb 2012 | HKD | 2.74 | 2.75 | 2.62 | 2.68 | 2.68 | 0.0 (0.0%) | 1,907,020 |
14 Feb 2012 | HKD | 2.66 | 2.7 | 2.62 | 2.68 | 2.68 | +0.05 (+1.90%) | 2,464,000 |
13 Feb 2012 | HKD | 3 | 3 | 2.6 | 2.63 | 2.63 | +0.02 (+0.77%) | 2,459,000 |
10 Feb 2012 | HKD | 2.69 | 2.82 | 2.5 | 2.61 | 2.61 | -0.09 (-3.33%) | 5,044,000 |
9 Feb 2012 | HKD | 2.61 | 2.74 | 2.5 | 2.7 | 2.7 | +0.07 (+2.66%) | 4,747,000 |
8 Feb 2012 | HKD | 2.36 | 2.65 | 2.36 | 2.63 | 2.63 | +0.29 (+12.39%) | 4,702,000 |
7 Feb 2012 | HKD | 2.41 | 2.52 | 2.31 | 2.34 | 2.34 | -0.07 (-2.90%) | 2,867,000 |
6 Feb 2012 | HKD | 2.49 | 2.54 | 2.37 | 2.41 | 2.41 | -0.05 (-2.03%) | 5,236,000 |
3 Feb 2012 | HKD | 2.37 | 2.53 | 2.31 | 2.46 | 2.46 | +0.14 (+6.03%) | 7,512,000 |
2 Feb 2012 | HKD | 2.11 | 2.37 | 2.11 | 2.32 | 2.32 | +0.23 (+11.00%) | 6,616,000 |
1 Feb 2012 | HKD | 2 | 2.14 | 2 | 2.09 | 2.09 | +0.09 (+4.50%) | 5,607,000 |
31 Jan 2012 | HKD | 2.05 | 2.05 | 1.98 | 2 | 2 | -0.05 (-2.44%) | 1,743,000 |
30 Jan 2012 | HKD | 2.1 | 2.12 | 2.01 | 2.05 | 2.05 | -0.07 (-3.30%) | 4,058,000 |
27 Jan 2012 | HKD | 2.08 | 2.15 | 2.06 | 2.12 | 2.12 | +0.07 (+3.41%) | 6,307,000 |
26 Jan 2012 | HKD | 2.02 | 2.12 | 2 | 2.05 | 2.05 | +0.06 (+3.02%) | 2,425,760 |
25 Jan 2012 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 1.99 | 2 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 1,284,000 |