Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | HKD | 2.13 | 2.16 | 2.12 | 2.14 | 8.56 | 0.0 (0.0%) | 2,286,000 |
18 May 2012 | HKD | 2.14 | 2.14 | 2.12 | 2.14 | 8.56 | -0.01 (-0.47%) | 2,858,000 |
17 May 2012 | HKD | 2.16 | 2.18 | 2.15 | 2.15 | 8.6 | 0.0 (0.0%) | 2,034,000 |
16 May 2012 | HKD | 2.16 | 2.17 | 2.13 | 2.15 | 8.6 | 0.0 (0.0%) | 2,488,000 |
15 May 2012 | HKD | 2.17 | 2.18 | 2.14 | 2.15 | 8.6 | 0.0 (0.0%) | 2,862,000 |
14 May 2012 | HKD | 2.17 | 2.17 | 2.15 | 2.15 | 8.6 | -0.01 (-0.46%) | 2,168,000 |
11 May 2012 | HKD | 2.17 | 2.18 | 2.09 | 2.16 | 8.64 | -0.01 (-0.46%) | 2,900,000 |
10 May 2012 | HKD | 2.17 | 2.17 | 2.16 | 2.17 | 8.68 | +0.01 (+0.46%) | 3,242,000 |
9 May 2012 | HKD | 2.15 | 2.18 | 2.14 | 2.16 | 8.64 | 0.0 (0.0%) | 2,768,000 |
8 May 2012 | HKD | 2.15 | 2.16 | 2.15 | 2.16 | 8.64 | 0.0 (0.0%) | 2,580,000 |
7 May 2012 | HKD | 2.15 | 2.18 | 2.13 | 2.16 | 8.64 | -0.01 (-0.46%) | 2,820,000 |
4 May 2012 | HKD | 2.17 | 2.18 | 2.16 | 2.17 | 8.68 | 0.0 (0.0%) | 1,978,000 |
3 May 2012 | HKD | 2.17 | 2.17 | 2.16 | 2.17 | 8.68 | -0.01 (-0.46%) | 2,474,000 |
2 May 2012 | HKD | 2.19 | 2.19 | 2.17 | 2.18 | 8.72 | -0.02 (-0.91%) | 1,794,000 |
1 May 2012 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 8.8 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 2.07 | 2.2 | 2.07 | 2.2 | 8.8 | +0.11 (+5.26%) | 2,290,000 |
27 Apr 2012 | HKD | 2.07 | 2.09 | 2.02 | 2.09 | 8.36 | +0.02 (+0.97%) | 1,644,000 |
26 Apr 2012 | HKD | 2.11 | 2.11 | 2.06 | 2.07 | 8.28 | -0.04 (-1.90%) | 1,862,000 |
25 Apr 2012 | HKD | 2.14 | 2.14 | 2.09 | 2.11 | 8.44 | -0.02 (-0.94%) | 1,326,000 |
24 Apr 2012 | HKD | 2.16 | 2.16 | 2.11 | 2.13 | 8.52 | -0.03 (-1.39%) | 1,896,000 |
23 Apr 2012 | HKD | 2.14 | 2.18 | 2.12 | 2.16 | 8.64 | 0.0 (0.0%) | 1,896,000 |
20 Apr 2012 | HKD | 2.17 | 2.17 | 2.14 | 2.16 | 8.64 | -0.01 (-0.46%) | 2,144,000 |
19 Apr 2012 | HKD | 2.18 | 2.18 | 2.14 | 2.17 | 8.68 | -0.01 (-0.46%) | 1,868,000 |
18 Apr 2012 | HKD | 2.19 | 2.19 | 2.15 | 2.18 | 8.72 | -0.02 (-0.91%) | 1,604,000 |
17 Apr 2012 | HKD | 2.17 | 2.2 | 2.15 | 2.2 | 8.8 | +0.03 (+1.38%) | 1,978,000 |
16 Apr 2012 | HKD | 2.18 | 2.18 | 2.13 | 2.17 | 8.68 | 0.0 (0.0%) | 1,610,000 |
13 Apr 2012 | HKD | 2.2 | 2.2 | 2.12 | 2.17 | 8.68 | -0.02 (-0.91%) | 1,196,000 |
12 Apr 2012 | HKD | 2.19 | 2.2 | 2.16 | 2.19 | 8.76 | +0.01 (+0.46%) | 1,502,000 |
11 Apr 2012 | HKD | 2.19 | 2.19 | 2.18 | 2.18 | 8.72 | -0.02 (-0.91%) | 1,066,000 |
10 Apr 2012 | HKD | 2.19 | 2.2 | 2.15 | 2.2 | 8.8 | +0.03 (+1.38%) | 1,080,000 |