Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 2.12 | 2.16 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 6,068,000 |
8 Aug 2012 | HKD | 2.19 | 2.23 | 2.1 | 2.11 | 2.11 | -0.06 (-2.76%) | 6,340,000 |
7 Aug 2012 | HKD | 2.08 | 2.19 | 2.08 | 2.17 | 2.17 | +0.11 (+5.34%) | 12,172,000 |
6 Aug 2012 | HKD | 2.05 | 2.1 | 2.05 | 2.06 | 2.06 | +0.05 (+2.49%) | 4,252,000 |
3 Aug 2012 | HKD | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | -0.02 (-0.99%) | 2,638,000 |
2 Aug 2012 | HKD | 2 | 2.04 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 2,362,000 |
1 Aug 2012 | HKD | 1.97 | 2.04 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 6,434,000 |
31 Jul 2012 | HKD | 1.97 | 2 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 2,312,006 |
30 Jul 2012 | HKD | 2.03 | 2.04 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 2,320,000 |
27 Jul 2012 | HKD | 2 | 2.01 | 1.98 | 2 | 2 | +0.04 (+2.04%) | 4,412,000 |
26 Jul 2012 | HKD | 2.02 | 2.05 | 1.92 | 1.96 | 1.96 | -0.06 (-2.97%) | 3,234,000 |
25 Jul 2012 | HKD | 2 | 2.05 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,640,000 |
24 Jul 2012 | HKD | 2.01 | 2.07 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 2,048,000 |
23 Jul 2012 | HKD | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -0.11 (-5.14%) | 3,888,000 |
20 Jul 2012 | HKD | 2.1 | 2.16 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 7,664,000 |
19 Jul 2012 | HKD | 2.04 | 2.11 | 2.02 | 2.11 | 2.11 | +0.11 (+5.50%) | 5,248,000 |
18 Jul 2012 | HKD | 2.09 | 2.09 | 1.98 | 2 | 2 | -0.08 (-3.85%) | 5,194,000 |
17 Jul 2012 | HKD | 2.1 | 2.12 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 3,700,000 |
16 Jul 2012 | HKD | 2.13 | 2.14 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 3,440,000 |
13 Jul 2012 | HKD | 2.14 | 2.17 | 2.1 | 2.1 | 2.1 | -0.04 (-1.87%) | 11,906,000 |
12 Jul 2012 | HKD | 2.24 | 2.24 | 2.11 | 2.14 | 2.14 | -0.06 (-2.73%) | 12,474,000 |
11 Jul 2012 | HKD | 2.05 | 2.21 | 2.03 | 2.2 | 2.2 | +0.14 (+6.80%) | 22,666,000 |
10 Jul 2012 | HKD | 2.07 | 2.14 | 2.05 | 2.06 | 2.06 | +0.02 (+0.98%) | 16,310,000 |
9 Jul 2012 | HKD | 1.99 | 2.17 | 1.97 | 2.04 | 2.04 | +0.03 (+1.49%) | 24,850,000 |
6 Jul 2012 | HKD | 1.95 | 2.01 | 1.94 | 2.01 | 2.01 | +0.07 (+3.61%) | 11,108,000 |
5 Jul 2012 | HKD | 1.9 | 1.95 | 1.87 | 1.94 | 1.94 | +0.04 (+2.11%) | 4,480,000 |
4 Jul 2012 | HKD | 1.89 | 1.91 | 1.87 | 1.9 | 1.9 | +0.04 (+2.15%) | 3,748,000 |
3 Jul 2012 | HKD | 1.88 | 1.92 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 6,973,040 |
2 Jul 2012 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.82 | 1.91 | 1.81 | 1.86 | 1.86 | +0.02 (+1.09%) | 6,492,000 |