Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,344,000 |
12 Dec 2012 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 156,000 |
11 Dec 2012 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 92,000 |
10 Dec 2012 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 448,000 |
7 Dec 2012 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 380,000 |
6 Dec 2012 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 372,000 |
5 Dec 2012 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | +0.02 (+3.70%) | 268,000 |
4 Dec 2012 | HKD | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,772,000 |
3 Dec 2012 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 536,000 |
30 Nov 2012 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,200,000 |
29 Nov 2012 | HKD | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | +0.06 (+11.32%) | 5,776,000 |
28 Nov 2012 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,528,000 |
27 Nov 2012 | HKD | 0.49 | 0.57 | 0.485 | 0.52 | 0.52 | +0.07 (+15.56%) | 7,936,000 |
26 Nov 2012 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 840,000 |
23 Nov 2012 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 516,000 |
22 Nov 2012 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 152,000 |
21 Nov 2012 | HKD | 0.45 | 0.47 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 544,000 |
20 Nov 2012 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 688,000 |
19 Nov 2012 | HKD | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.02 (+4.60%) | 1,336,000 |
16 Nov 2012 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 200,000 |
15 Nov 2012 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 60,000 |
14 Nov 2012 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 88,000 |
13 Nov 2012 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,216,000 |
12 Nov 2012 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 332,000 |
9 Nov 2012 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 180,000 |
8 Nov 2012 | HKD | 0.415 | 0.44 | 0.415 | 0.43 | 0.43 | -0.01 (-2.27%) | 500,000 |
7 Nov 2012 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 152,000 |
6 Nov 2012 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 132,000 |
5 Nov 2012 | HKD | 0.43 | 0.445 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,372,000 |
2 Nov 2012 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,952,000 |