Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | HKD | 2.25 | 2.26 | 2.2 | 2.24 | 8.96 | -0.01 (-0.44%) | 1,412,000 |
24 Feb 2012 | HKD | 2.27 | 2.27 | 2.2 | 2.25 | 9 | -0.01 (-0.44%) | 2,306,000 |
23 Feb 2012 | HKD | 2.29 | 2.3 | 2.26 | 2.26 | 9.04 | -0.02 (-0.88%) | 2,038,000 |
22 Feb 2012 | HKD | 2.25 | 2.28 | 2.24 | 2.28 | 9.12 | +0.04 (+1.79%) | 2,438,000 |
21 Feb 2012 | HKD | 2.27 | 2.27 | 2.22 | 2.24 | 8.96 | -0.01 (-0.44%) | 1,190,000 |
20 Feb 2012 | HKD | 2.28 | 2.31 | 2.24 | 2.25 | 9 | -0.03 (-1.32%) | 1,722,000 |
17 Feb 2012 | HKD | 2.21 | 2.29 | 2.21 | 2.28 | 9.12 | +0.08 (+3.64%) | 2,212,000 |
16 Feb 2012 | HKD | 2.22 | 2.22 | 2.18 | 2.2 | 8.8 | -0.01 (-0.45%) | 1,568,000 |
15 Feb 2012 | HKD | 2.23 | 2.24 | 2.21 | 2.21 | 8.84 | -0.01 (-0.45%) | 1,564,000 |
14 Feb 2012 | HKD | 2.21 | 2.23 | 2.2 | 2.22 | 8.88 | +0.01 (+0.45%) | 1,730,000 |
13 Feb 2012 | HKD | 2.23 | 2.24 | 2.21 | 2.21 | 8.84 | -0.02 (-0.90%) | 2,572,000 |
10 Feb 2012 | HKD | 2.08 | 2.23 | 2.08 | 2.23 | 8.92 | +0.16 (+7.73%) | 3,318,000 |
9 Feb 2012 | HKD | 2.11 | 2.11 | 2.04 | 2.07 | 8.28 | -0.03 (-1.43%) | 2,494,000 |
8 Feb 2012 | HKD | 1.99 | 2.11 | 1.99 | 2.1 | 8.4 | +0.11 (+5.53%) | 2,948,000 |
7 Feb 2012 | HKD | 1.95 | 2 | 1.95 | 1.99 | 7.96 | +0.04 (+2.05%) | 1,978,000 |
6 Feb 2012 | HKD | 1.89 | 1.96 | 1.88 | 1.95 | 7.8 | +0.11 (+5.98%) | 2,404,000 |
3 Feb 2012 | HKD | 1.87 | 1.87 | 1.84 | 1.84 | 7.36 | -0.02 (-1.08%) | 878,000 |
2 Feb 2012 | HKD | 1.85 | 1.88 | 1.83 | 1.86 | 7.44 | 0.0 (0.0%) | 1,544,000 |
1 Feb 2012 | HKD | 1.83 | 1.86 | 1.83 | 1.86 | 7.44 | +0.02 (+1.09%) | 2,566,000 |
31 Jan 2012 | HKD | 1.9 | 1.9 | 1.75 | 1.84 | 7.36 | -0.05 (-2.65%) | 2,558,000 |
30 Jan 2012 | HKD | 1.91 | 1.92 | 1.89 | 1.89 | 7.56 | -0.03 (-1.56%) | 1,468,000 |
27 Jan 2012 | HKD | 2 | 2.01 | 1.9 | 1.92 | 7.68 | -0.1 (-4.95%) | 2,658,000 |
26 Jan 2012 | HKD | 1.88 | 2.02 | 1.87 | 2.02 | 8.08 | +0.15 (+8.02%) | 2,304,000 |
25 Jan 2012 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 7.48 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 7.48 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 7.48 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 1.79 | 1.88 | 1.75 | 1.87 | 7.48 | +0.12 (+6.86%) | 3,030,000 |
19 Jan 2012 | HKD | 1.62 | 1.76 | 1.62 | 1.75 | 7 | +0.15 (+9.38%) | 5,008,000 |
18 Jan 2012 | HKD | 1.38 | 1.62 | 1.38 | 1.6 | 6.4 | 0.0 (0.0%) | 16,768,000 |