Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | HKD | 0.144 | 0.144 | 0.139 | 0.143 | 1.43 | -0.002 (-1.38%) | 5,400,000 |
17 May 2012 | HKD | 0.145 | 0.146 | 0.143 | 0.145 | 1.45 | 0.0 (0.0%) | 8,950,000 |
16 May 2012 | HKD | 0.147 | 0.147 | 0.144 | 0.145 | 1.45 | -0.002 (-1.36%) | 3,150,000 |
15 May 2012 | HKD | 0.148 | 0.148 | 0.145 | 0.147 | 1.47 | -0.001 (-0.68%) | 3,900,000 |
14 May 2012 | HKD | 0.148 | 0.149 | 0.146 | 0.148 | 1.48 | 0.0 (0.0%) | 3,700,000 |
11 May 2012 | HKD | 0.148 | 0.149 | 0.146 | 0.148 | 1.48 | 0.0 (0.0%) | 4,550,000 |
10 May 2012 | HKD | 0.15 | 0.15 | 0.146 | 0.148 | 1.48 | -0.001 (-0.67%) | 3,775,000 |
9 May 2012 | HKD | 0.15 | 0.15 | 0.147 | 0.149 | 1.49 | -0.001 (-0.67%) | 5,775,000 |
8 May 2012 | HKD | 0.15 | 0.15 | 0.148 | 0.15 | 1.5 | 0.0 (0.0%) | 4,075,000 |
7 May 2012 | HKD | 0.15 | 0.15 | 0.147 | 0.15 | 1.5 | 0.0 (0.0%) | 3,725,000 |
4 May 2012 | HKD | 0.151 | 0.152 | 0.148 | 0.15 | 1.5 | -0.001 (-0.66%) | 3,550,000 |
3 May 2012 | HKD | 0.15 | 0.151 | 0.145 | 0.151 | 1.51 | +0.002 (+1.34%) | 6,125,000 |
2 May 2012 | HKD | 0.152 | 0.153 | 0.148 | 0.149 | 1.49 | +0.029 (+24.17%) | 4,125,000 |
1 May 2012 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | -0.032 (-21.05%) | 0 |
30 Apr 2012 | HKD | 0.151 | 0.152 | 0.15 | 0.152 | 1.52 | +0.001 (+0.66%) | 3,705,000 |
27 Apr 2012 | HKD | 0.15 | 0.151 | 0.147 | 0.151 | 1.51 | +0.001 (+0.67%) | 5,400,000 |
26 Apr 2012 | HKD | 0.151 | 0.151 | 0.146 | 0.15 | 1.5 | 0.0 (0.0%) | 3,475,000 |
25 Apr 2012 | HKD | 0.152 | 0.152 | 0.147 | 0.15 | 1.5 | -0.002 (-1.32%) | 4,175,000 |
24 Apr 2012 | HKD | 0.153 | 0.154 | 0.149 | 0.152 | 1.52 | -0.002 (-1.30%) | 3,975,440 |
23 Apr 2012 | HKD | 0.159 | 0.159 | 0.15 | 0.154 | 1.54 | -0.005 (-3.14%) | 4,825,000 |
20 Apr 2012 | HKD | 0.162 | 0.162 | 0.153 | 0.159 | 1.59 | -0.003 (-1.85%) | 3,700,000 |
19 Apr 2012 | HKD | 0.166 | 0.166 | 0.16 | 0.162 | 1.62 | -0.005 (-2.99%) | 3,050,000 |
18 Apr 2012 | HKD | 0.164 | 0.167 | 0.163 | 0.167 | 1.67 | +0.004 (+2.45%) | 2,400,000 |
17 Apr 2012 | HKD | 0.162 | 0.164 | 0.16 | 0.163 | 1.63 | +0.001 (+0.62%) | 3,025,000 |
16 Apr 2012 | HKD | 0.16 | 0.163 | 0.158 | 0.162 | 1.62 | +0.002 (+1.25%) | 3,250,000 |
13 Apr 2012 | HKD | 0.157 | 0.16 | 0.152 | 0.16 | 1.6 | +0.003 (+1.91%) | 4,700,000 |
12 Apr 2012 | HKD | 0.155 | 0.157 | 0.151 | 0.157 | 1.57 | +0.001 (+0.64%) | 3,825,000 |
11 Apr 2012 | HKD | 0.157 | 0.157 | 0.151 | 0.156 | 1.56 | 0.0 (0.0%) | 4,375,000 |
10 Apr 2012 | HKD | 0.157 | 0.158 | 0.154 | 0.156 | 1.56 | +0.026 (+20%) | 2,750,000 |
9 Apr 2012 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | 0.0 (0.0%) | 0 |