Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2012 | HKD | 0.235 | 0.237 | 0.234 | 0.236 | 2.3352 | -0.004 (-1.67%) | 565,427 |
2 Jul 2012 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.3747 | +0.005 (+2.13%) | 0 |
29 Jun 2012 | HKD | 0.234 | 0.237 | 0.233 | 0.235 | 2.3253 | +0.001 (+0.43%) | 1,212,614 |
28 Jun 2012 | HKD | 0.232 | 0.241 | 0.231 | 0.234 | 2.3154 | +0.002 (+0.86%) | 1,410,579 |
27 Jun 2012 | HKD | 0.236 | 0.238 | 0.231 | 0.232 | 2.2956 | -0.005 (-2.11%) | 1,114,936 |
26 Jun 2012 | HKD | 0.239 | 0.239 | 0.234 | 0.237 | 2.3451 | -0.002 (-0.84%) | 762,451 |
25 Jun 2012 | HKD | 0.241 | 0.241 | 0.236 | 0.239 | 2.3648 | -0.002 (-0.83%) | 1,282,695 |
22 Jun 2012 | HKD | 0.246 | 0.246 | 0.238 | 0.241 | 2.3846 | -0.005 (-2.03%) | 1,329,646 |
21 Jun 2012 | HKD | 0.249 | 0.255 | 0.244 | 0.246 | 2.4341 | -0.003 (-1.20%) | 1,210,214 |
20 Jun 2012 | HKD | 0.25 | 0.255 | 0.248 | 0.249 | 2.4638 | -0.001 (-0.40%) | 1,536,499 |
19 Jun 2012 | HKD | 0.25 | 0.285 | 0.247 | 0.25 | 2.4737 | 0.0 (0.0%) | 4,352,769 |
18 Jun 2012 | HKD | 0.265 | 0.27 | 0.248 | 0.25 | 2.4737 | -0.015 (-5.66%) | 947,069 |
15 Jun 2012 | HKD | 0.265 | 0.27 | 0.255 | 0.265 | 2.6221 | 0.0 (0.0%) | 584,882 |
14 Jun 2012 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 2.6221 | -0.005 (-1.85%) | 706,866 |
13 Jun 2012 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 2.6716 | -0.005 (-1.82%) | 855,354 |
12 Jun 2012 | HKD | 0.28 | 0.28 | 0.26 | 0.275 | 2.7211 | -0.005 (-1.79%) | 1,212,640 |
11 Jun 2012 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 2.7705 | 0.0 (0.0%) | 661,210 |
8 Jun 2012 | HKD | 0.295 | 0.295 | 0.265 | 0.28 | 2.7705 | -0.015 (-5.08%) | 971,449 |
7 Jun 2012 | HKD | 0.295 | 0.3 | 0.285 | 0.295 | 2.9189 | 0.0 (0.0%) | 704,819 |
6 Jun 2012 | HKD | 0.295 | 0.33 | 0.29 | 0.295 | 2.9189 | 0.0 (0.0%) | 1,435,687 |
5 Jun 2012 | HKD | 0.295 | 0.315 | 0.295 | 0.295 | 2.9189 | 0.0 (0.0%) | 1,176,939 |
4 Jun 2012 | HKD | 0.32 | 0.32 | 0.29 | 0.295 | 2.9189 | -0.03 (-9.23%) | 1,087,043 |
1 Jun 2012 | HKD | 0.35 | 0.35 | 0.32 | 0.325 | 3.2158 | -0.025 (-7.14%) | 1,663,946 |
31 May 2012 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 3.4632 | -0.005 (-1.41%) | 659,669 |
30 May 2012 | HKD | 0.365 | 0.365 | 0.345 | 0.355 | 3.5126 | -0.01 (-2.74%) | 731,791 |
29 May 2012 | HKD | 0.37 | 0.38 | 0.36 | 0.365 | 3.6116 | -0.005 (-1.35%) | 635,489 |
28 May 2012 | HKD | 0.37 | 0.385 | 0.365 | 0.37 | 3.6611 | 0.0 (0.0%) | 575,675 |
25 May 2012 | HKD | 0.37 | 0.385 | 0.365 | 0.37 | 3.6611 | 0.0 (0.0%) | 593,573 |
24 May 2012 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 3.6611 | -0.005 (-1.33%) | 426,489 |
23 May 2012 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 3.7105 | -0.005 (-1.32%) | 317,745 |