Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | HKD | 2.65 | 2.69 | 2.58 | 2.67 | 2.67 | -0.08 (-2.91%) | 7,814,000 |
4 Apr 2012 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 2.58 | 2.75 | 2.58 | 2.75 | 2.75 | +0.19 (+7.42%) | 10,330,000 |
2 Apr 2012 | HKD | 2.55 | 2.58 | 2.53 | 2.56 | 2.56 | +0.03 (+1.19%) | 3,706,000 |
30 Mar 2012 | HKD | 2.63 | 2.64 | 2.48 | 2.53 | 2.53 | -0.12 (-4.53%) | 19,060,439 |
29 Mar 2012 | HKD | 2.68 | 2.75 | 2.63 | 2.65 | 2.65 | -0.09 (-3.28%) | 7,068,000 |
28 Mar 2012 | HKD | 2.85 | 2.85 | 2.63 | 2.74 | 2.74 | -0.12 (-4.20%) | 18,494,000 |
27 Mar 2012 | HKD | 2.96 | 2.97 | 2.84 | 2.86 | 2.86 | -0.05 (-1.72%) | 8,920,000 |
26 Mar 2012 | HKD | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | +0.04 (+1.39%) | 2,162,000 |
23 Mar 2012 | HKD | 2.99 | 2.99 | 2.83 | 2.87 | 2.87 | -0.12 (-4.01%) | 4,011,000 |
22 Mar 2012 | HKD | 3 | 3 | 2.87 | 2.99 | 2.99 | +0.01 (+0.34%) | 7,016,004 |
21 Mar 2012 | HKD | 2.89 | 3.1 | 2.89 | 2.98 | 2.98 | +0.15 (+5.30%) | 9,498,000 |
20 Mar 2012 | HKD | 3 | 3.02 | 2.82 | 2.83 | 2.83 | -0.16 (-5.35%) | 13,252,000 |
19 Mar 2012 | HKD | 3.12 | 3.13 | 2.97 | 2.99 | 2.99 | -0.12 (-3.86%) | 7,236,000 |
16 Mar 2012 | HKD | 3.15 | 3.19 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 3,418,000 |
15 Mar 2012 | HKD | 3.1 | 3.2 | 3.03 | 3.14 | 3.14 | +0.08 (+2.61%) | 7,750,000 |
14 Mar 2012 | HKD | 3.22 | 3.25 | 3.06 | 3.06 | 3.06 | -0.13 (-4.08%) | 7,214,000 |
13 Mar 2012 | HKD | 3.15 | 3.21 | 3.11 | 3.19 | 3.19 | +0.05 (+1.59%) | 5,860,000 |
12 Mar 2012 | HKD | 3.17 | 3.17 | 3.05 | 3.14 | 3.14 | +0.02 (+0.64%) | 11,020,000 |
9 Mar 2012 | HKD | 3.2 | 3.21 | 3.07 | 3.12 | 3.12 | -0.06 (-1.89%) | 18,964,000 |
8 Mar 2012 | HKD | 2.88 | 3.19 | 2.88 | 3.18 | 3.18 | +0.36 (+12.77%) | 17,780,000 |
7 Mar 2012 | HKD | 2.8 | 2.87 | 2.67 | 2.82 | 2.82 | -0.03 (-1.05%) | 17,104,000 |
6 Mar 2012 | HKD | 3.02 | 3.06 | 2.8 | 2.85 | 2.85 | -0.17 (-5.63%) | 7,532,000 |
5 Mar 2012 | HKD | 3.11 | 3.17 | 2.99 | 3.02 | 3.02 | -0.09 (-2.89%) | 7,882,000 |
2 Mar 2012 | HKD | 3.13 | 3.18 | 3.1 | 3.11 | 3.11 | +0.02 (+0.65%) | 6,532,002 |
1 Mar 2012 | HKD | 3.07 | 3.16 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 4,076,000 |
29 Feb 2012 | HKD | 3.2 | 3.26 | 3.05 | 3.07 | 3.07 | -0.14 (-4.36%) | 5,650,000 |
28 Feb 2012 | HKD | 3.19 | 3.26 | 3.17 | 3.21 | 3.21 | 0.0 (0.0%) | 9,842,000 |
27 Feb 2012 | HKD | 3.25 | 3.3 | 3.16 | 3.21 | 3.21 | -0.07 (-2.13%) | 8,764,000 |
24 Feb 2012 | HKD | 3.28 | 3.34 | 3.22 | 3.28 | 3.28 | +0.02 (+0.61%) | 4,324,000 |