Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | HKD | 3.21 | 3.35 | 3.17 | 3.26 | 3.26 | 0.0 (0.0%) | 13,087,000 |
22 Feb 2012 | HKD | 3.14 | 3.26 | 3.08 | 3.26 | 3.26 | +0.12 (+3.82%) | 7,652,000 |
21 Feb 2012 | HKD | 3.13 | 3.19 | 3.01 | 3.14 | 3.14 | +0.02 (+0.64%) | 18,378,000 |
20 Feb 2012 | HKD | 3.14 | 3.18 | 3.08 | 3.12 | 3.12 | +0.05 (+1.63%) | 14,814,000 |
17 Feb 2012 | HKD | 2.99 | 3.1 | 2.99 | 3.07 | 3.07 | +0.12 (+4.07%) | 16,477,471 |
16 Feb 2012 | HKD | 2.91 | 2.98 | 2.84 | 2.95 | 2.95 | +0.04 (+1.37%) | 13,972,940 |
15 Feb 2012 | HKD | 2.85 | 2.94 | 2.82 | 2.91 | 2.91 | +0.09 (+3.19%) | 24,984,721 |
14 Feb 2012 | HKD | 2.73 | 2.85 | 2.69 | 2.82 | 2.82 | +0.12 (+4.44%) | 16,392,000 |
13 Feb 2012 | HKD | 2.6 | 2.76 | 2.54 | 2.7 | 2.7 | +0.1 (+3.85%) | 8,132,423 |
10 Feb 2012 | HKD | 2.8 | 2.81 | 2.56 | 2.6 | 2.6 | -0.17 (-6.14%) | 11,330,000 |
9 Feb 2012 | HKD | 2.8 | 2.82 | 2.7 | 2.77 | 2.77 | +0.01 (+0.36%) | 11,596,000 |
8 Feb 2012 | HKD | 2.71 | 2.83 | 2.68 | 2.76 | 2.76 | +0.09 (+3.37%) | 24,034,000 |
7 Feb 2012 | HKD | 2.62 | 2.68 | 2.52 | 2.67 | 2.67 | +0.08 (+3.09%) | 15,820,010 |
6 Feb 2012 | HKD | 2.49 | 2.63 | 2.48 | 2.59 | 2.59 | +0.15 (+6.15%) | 30,976,000 |
3 Feb 2012 | HKD | 2.33 | 2.47 | 2.32 | 2.44 | 2.44 | +0.1 (+4.27%) | 16,064,000 |
2 Feb 2012 | HKD | 2.34 | 2.36 | 2.29 | 2.34 | 2.34 | +0.04 (+1.74%) | 11,876,000 |
1 Feb 2012 | HKD | 2.33 | 2.33 | 2.28 | 2.3 | 2.3 | -0.03 (-1.29%) | 4,288,000 |
31 Jan 2012 | HKD | 2.35 | 2.38 | 2.29 | 2.33 | 2.33 | +0.01 (+0.43%) | 3,986,000 |
30 Jan 2012 | HKD | 2.34 | 2.4 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 5,880,000 |
27 Jan 2012 | HKD | 2.37 | 2.42 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 2,240,000 |
26 Jan 2012 | HKD | 2.4 | 2.41 | 2.34 | 2.37 | 2.37 | +0.03 (+1.28%) | 7,018,000 |
25 Jan 2012 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 2.35 | 2.36 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 3,750,000 |
19 Jan 2012 | HKD | 2.37 | 2.39 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 5,918,000 |
18 Jan 2012 | HKD | 2.31 | 2.4 | 2.29 | 2.35 | 2.35 | +0.07 (+3.07%) | 11,002,000 |
17 Jan 2012 | HKD | 2.2 | 2.3 | 2.2 | 2.28 | 2.28 | +0.1 (+4.59%) | 5,004,000 |
16 Jan 2012 | HKD | 2.3 | 2.3 | 2.17 | 2.18 | 2.18 | -0.14 (-6.03%) | 7,836,000 |
13 Jan 2012 | HKD | 2.31 | 2.34 | 2.25 | 2.32 | 2.32 | +0.01 (+0.43%) | 5,430,000 |