Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | HKD | 10 | 10 | 9.8 | 9.8 | 3.92 | -0.3 (-2.97%) | 7,500 |
19 Dec 2012 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 4.04 | -0.08 (-0.79%) | 2,500 |
18 Dec 2012 | HKD | 10.18 | 10.28 | 10.18 | 10.18 | 4.072 | +0.18 (+1.80%) | 10,000 |
17 Dec 2012 | HKD | 9.5 | 10.02 | 9.5 | 10 | 4 | +0.15 (+1.52%) | 42,500 |
14 Dec 2012 | HKD | 9.99 | 10.1 | 9.85 | 9.85 | 3.94 | -0.05 (-0.51%) | 30,000 |
13 Dec 2012 | HKD | 9.81 | 10 | 9.8 | 9.9 | 3.96 | +0.3 (+3.13%) | 17,500 |
12 Dec 2012 | HKD | 9.64 | 9.8 | 9.6 | 9.6 | 3.84 | 0.0 (0.0%) | 115,000 |
11 Dec 2012 | HKD | 9.6 | 9.6 | 9.59 | 9.6 | 3.84 | +0.09 (+0.95%) | 32,500 |
10 Dec 2012 | HKD | 9.5 | 9.65 | 9.36 | 9.51 | 3.804 | +0.12 (+1.28%) | 110,000 |
7 Dec 2012 | HKD | 9.35 | 9.39 | 9.35 | 9.39 | 3.756 | +0.24 (+2.62%) | 40,000 |
6 Dec 2012 | HKD | 9.02 | 9.48 | 9.02 | 9.15 | 3.66 | +0.15 (+1.67%) | 215,000 |
5 Dec 2012 | HKD | 9 | 9 | 9 | 9 | 3.6 | +0.1 (+1.12%) | 147,500 |
4 Dec 2012 | HKD | 9.02 | 9.02 | 8.9 | 8.9 | 3.56 | -0.2 (-2.20%) | 97,500 |
3 Dec 2012 | HKD | 9.21 | 9.4 | 9.1 | 9.1 | 3.64 | -0.37 (-3.91%) | 220,000 |
30 Nov 2012 | HKD | 9.3 | 9.47 | 9.15 | 9.47 | 3.788 | +0.02 (+0.21%) | 275,000 |
29 Nov 2012 | HKD | 9.15 | 9.51 | 9.15 | 9.45 | 3.78 | -0.04 (-0.42%) | 125,000 |
28 Nov 2012 | HKD | 9.49 | 9.49 | 9.1 | 9.49 | 3.796 | +0.12 (+1.28%) | 55,000 |
27 Nov 2012 | HKD | 9.35 | 9.37 | 9.14 | 9.37 | 3.748 | +0.07 (+0.75%) | 290,000 |
26 Nov 2012 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 3.72 | 0.0 (0.0%) | 0 |
23 Nov 2012 | HKD | 9.21 | 9.58 | 9.2 | 9.3 | 3.72 | -0.29 (-3.02%) | 210,000 |
22 Nov 2012 | HKD | 9.28 | 9.64 | 9.28 | 9.59 | 3.836 | +0.11 (+1.16%) | 217,500 |
21 Nov 2012 | HKD | 9.48 | 9.48 | 9.48 | 9.48 | 3.792 | 0.0 (0.0%) | 0 |
20 Nov 2012 | HKD | 9.23 | 9.6 | 9.17 | 9.48 | 3.792 | +0.05 (+0.53%) | 245,000 |
19 Nov 2012 | HKD | 9.12 | 9.47 | 9.12 | 9.43 | 3.772 | +0.28 (+3.06%) | 132,500 |
16 Nov 2012 | HKD | 9.15 | 9.35 | 9.12 | 9.15 | 3.66 | -0.25 (-2.66%) | 237,500 |
15 Nov 2012 | HKD | 9.18 | 9.49 | 9.16 | 9.4 | 3.76 | -0.25 (-2.59%) | 125,000 |
14 Nov 2012 | HKD | 9.15 | 9.67 | 9.1 | 9.65 | 3.86 | +0.35 (+3.76%) | 245,000 |
13 Nov 2012 | HKD | 9.12 | 9.37 | 9.12 | 9.3 | 3.72 | 0.0 (0.0%) | 62,500 |
12 Nov 2012 | HKD | 9.37 | 9.37 | 9.08 | 9.3 | 3.72 | -0.08 (-0.85%) | 177,500 |
9 Nov 2012 | HKD | 9.38 | 9.38 | 9.14 | 9.38 | 3.752 | +0.09 (+0.97%) | 45,000 |