Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2012 | HKD | 2.25 | 2.32 | 2.22 | 2.31 | 2.31 | +0.06 (+2.67%) | 6,550,200 |
23 May 2012 | HKD | 2.28 | 2.28 | 2.22 | 2.25 | 2.25 | -0.05 (-2.17%) | 2,837,000 |
22 May 2012 | HKD | 2.27 | 2.33 | 2.25 | 2.3 | 2.3 | +0.07 (+3.14%) | 4,369,000 |
21 May 2012 | HKD | 2.09 | 2.25 | 2.08 | 2.23 | 2.23 | +0.13 (+6.19%) | 5,481,000 |
18 May 2012 | HKD | 2.19 | 2.19 | 2.03 | 2.1 | 2.1 | -0.09 (-4.11%) | 15,848,000 |
17 May 2012 | HKD | 2.31 | 2.37 | 2.19 | 2.19 | 2.19 | -0.13 (-5.60%) | 7,516,200 |
16 May 2012 | HKD | 2.38 | 2.39 | 2.31 | 2.32 | 2.32 | -0.13 (-5.31%) | 5,374,000 |
15 May 2012 | HKD | 2.37 | 2.45 | 2.3 | 2.45 | 2.45 | +0.09 (+3.81%) | 5,586,000 |
14 May 2012 | HKD | 2.5 | 2.51 | 2.33 | 2.36 | 2.36 | -0.11 (-4.45%) | 5,597,000 |
11 May 2012 | HKD | 2.57 | 2.59 | 2.46 | 2.47 | 2.47 | -0.11 (-4.26%) | 2,923,000 |
10 May 2012 | HKD | 2.59 | 2.65 | 2.56 | 2.58 | 2.58 | -0.03 (-1.15%) | 2,339,500 |
9 May 2012 | HKD | 2.65 | 2.65 | 2.55 | 2.61 | 2.61 | -0.05 (-1.88%) | 3,007,000 |
8 May 2012 | HKD | 2.73 | 2.75 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 1,638,000 |
7 May 2012 | HKD | 2.73 | 2.73 | 2.68 | 2.69 | 2.69 | -0.09 (-3.24%) | 4,242,000 |
4 May 2012 | HKD | 2.75 | 2.84 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 4,391,077 |
3 May 2012 | HKD | 2.78 | 2.81 | 2.67 | 2.78 | 2.78 | +0.04 (+1.46%) | 6,986,000 |
2 May 2012 | HKD | 2.7 | 2.77 | 2.67 | 2.74 | 2.74 | +0.09 (+3.40%) | 5,529,425 |
1 May 2012 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 2.68 | 2.69 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 1,572,000 |
27 Apr 2012 | HKD | 2.65 | 2.67 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 4,099,000 |
26 Apr 2012 | HKD | 2.62 | 2.66 | 2.6 | 2.64 | 2.64 | +0.06 (+2.33%) | 5,607,000 |
25 Apr 2012 | HKD | 2.57 | 2.61 | 2.56 | 2.58 | 2.58 | +0.02 (+0.78%) | 2,587,000 |
24 Apr 2012 | HKD | 2.62 | 2.68 | 2.55 | 2.56 | 2.56 | -0.08 (-3.03%) | 7,252,000 |
23 Apr 2012 | HKD | 2.68 | 2.71 | 2.64 | 2.64 | 2.64 | -0.06 (-2.22%) | 3,935,000 |
20 Apr 2012 | HKD | 2.7 | 2.71 | 2.65 | 2.7 | 2.7 | -0.01 (-0.37%) | 3,577,821 |
19 Apr 2012 | HKD | 2.78 | 2.78 | 2.64 | 2.71 | 2.71 | -0.02 (-0.73%) | 7,156,000 |
18 Apr 2012 | HKD | 2.8 | 2.8 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 3,895,000 |
17 Apr 2012 | HKD | 2.8 | 2.81 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 2,974,000 |
16 Apr 2012 | HKD | 2.75 | 2.82 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 2,904,000 |
13 Apr 2012 | HKD | 2.86 | 2.89 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 6,082,590 |