Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 0.5 | 0.51 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 2,884,000 |
16 May 2012 | HKD | 0.56 | 0.56 | 0.49 | 0.5 | 0.5 | -0.09 (-15.25%) | 5,084,000 |
15 May 2012 | HKD | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,276,000 |
14 May 2012 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 528,000 |
11 May 2012 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,008,000 |
10 May 2012 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 624,000 |
9 May 2012 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 1,220,000 |
8 May 2012 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 748,000 |
7 May 2012 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,556,000 |
4 May 2012 | HKD | 0.61 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 520,002 |
3 May 2012 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 1,148,000 |
2 May 2012 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 2,112,000 |
1 May 2012 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 848,000 |
27 Apr 2012 | HKD | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 952,000 |
26 Apr 2012 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 484,000 |
25 Apr 2012 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 192,000 |
24 Apr 2012 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 272,000 |
23 Apr 2012 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 416,000 |
20 Apr 2012 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 1,904,000 |
19 Apr 2012 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 3,500,000 |
18 Apr 2012 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 1,580,000 |
17 Apr 2012 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 1,752,000 |
16 Apr 2012 | HKD | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 2,352,000 |
13 Apr 2012 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.03 (+4.84%) | 4,068,000 |
12 Apr 2012 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 4,576,000 |
11 Apr 2012 | HKD | 0.61 | 0.65 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 2,556,000 |
10 Apr 2012 | HKD | 0.61 | 0.65 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 3,912,000 |
9 Apr 2012 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |