Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 2.14 | 2.26 | 2.11 | 2.25 | 2.25 | +0.12 (+5.63%) | 24,352,000 |
31 Oct 2012 | HKD | 2.14 | 2.15 | 2.09 | 2.13 | 2.13 | +0.01 (+0.47%) | 13,470,000 |
30 Oct 2012 | HKD | 2.12 | 2.16 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 8,338,000 |
29 Oct 2012 | HKD | 2.12 | 2.18 | 2.08 | 2.12 | 2.12 | +0.01 (+0.47%) | 9,756,000 |
26 Oct 2012 | HKD | 2.2 | 2.2 | 2.1 | 2.11 | 2.11 | -0.06 (-2.76%) | 16,930,000 |
25 Oct 2012 | HKD | 2.31 | 2.31 | 2.14 | 2.17 | 2.17 | -0.12 (-5.24%) | 29,224,039 |
24 Oct 2012 | HKD | 2.15 | 2.31 | 2.14 | 2.29 | 2.29 | +0.14 (+6.51%) | 47,068,000 |
23 Oct 2012 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 2.08 | 2.17 | 2.06 | 2.15 | 2.15 | +0.05 (+2.38%) | 16,828,000 |
19 Oct 2012 | HKD | 2.13 | 2.17 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 22,290,000 |
18 Oct 2012 | HKD | 2.11 | 2.19 | 2.08 | 2.12 | 2.12 | +0.03 (+1.44%) | 41,132,000 |
17 Oct 2012 | HKD | 2.17 | 2.17 | 2.09 | 2.09 | 2.09 | -0.05 (-2.34%) | 20,145,359 |
16 Oct 2012 | HKD | 2.17 | 2.17 | 2.1 | 2.14 | 2.14 | -0.04 (-1.83%) | 17,538,000 |
15 Oct 2012 | HKD | 2.08 | 2.18 | 2.03 | 2.18 | 2.18 | +0.1 (+4.81%) | 40,274,000 |
12 Oct 2012 | HKD | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | +0.13 (+6.67%) | 38,664,000 |
11 Oct 2012 | HKD | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 4,542,000 |
10 Oct 2012 | HKD | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | +0.02 (+1.03%) | 9,672,001 |
9 Oct 2012 | HKD | 1.92 | 1.99 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 10,708,000 |
8 Oct 2012 | HKD | 1.94 | 1.96 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 7,348,003 |
5 Oct 2012 | HKD | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | +0.07 (+3.70%) | 10,514,000 |
4 Oct 2012 | HKD | 1.88 | 1.9 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 3,688,000 |
3 Oct 2012 | HKD | 1.9 | 1.91 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 4,340,000 |
2 Oct 2012 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 5,358,000 |
27 Sep 2012 | HKD | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 8,464,000 |
26 Sep 2012 | HKD | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 7,530,000 |
25 Sep 2012 | HKD | 1.93 | 1.94 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 3,414,000 |
24 Sep 2012 | HKD | 1.93 | 1.95 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 4,490,000 |
21 Sep 2012 | HKD | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 2,918,000 |