Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2012 | HKD | 2.33 | 2.34 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 1,605,000 |
16 Nov 2012 | HKD | 2.32 | 2.34 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 5,246,000 |
15 Nov 2012 | HKD | 2.27 | 2.34 | 2.27 | 2.31 | 2.31 | -0.03 (-1.28%) | 4,205,000 |
14 Nov 2012 | HKD | 2.3 | 2.34 | 2.28 | 2.34 | 2.34 | +0.07 (+3.08%) | 8,933,000 |
13 Nov 2012 | HKD | 2.36 | 2.37 | 2.26 | 2.27 | 2.27 | -0.09 (-3.81%) | 8,391,000 |
12 Nov 2012 | HKD | 2.43 | 2.45 | 2.35 | 2.36 | 2.36 | -0.1 (-4.07%) | 11,046,000 |
9 Nov 2012 | HKD | 2.45 | 2.48 | 2.41 | 2.46 | 2.46 | -0.02 (-0.81%) | 8,225,000 |
8 Nov 2012 | HKD | 2.49 | 2.54 | 2.47 | 2.48 | 2.48 | -0.09 (-3.50%) | 11,145,000 |
7 Nov 2012 | HKD | 2.6 | 2.6 | 2.53 | 2.57 | 2.57 | -0.01 (-0.39%) | 6,463,000 |
6 Nov 2012 | HKD | 2.57 | 2.6 | 2.51 | 2.58 | 2.58 | -0.01 (-0.39%) | 10,939,000 |
5 Nov 2012 | HKD | 2.59 | 2.64 | 2.57 | 2.59 | 2.59 | +0.01 (+0.39%) | 10,624,000 |
2 Nov 2012 | HKD | 2.6 | 2.64 | 2.56 | 2.58 | 2.58 | +0.02 (+0.78%) | 28,488,000 |
1 Nov 2012 | HKD | 2.42 | 2.58 | 2.4 | 2.56 | 2.56 | +0.14 (+5.79%) | 35,584,289 |
31 Oct 2012 | HKD | 2.39 | 2.44 | 2.34 | 2.42 | 2.42 | +0.04 (+1.68%) | 24,936,000 |
30 Oct 2012 | HKD | 2.46 | 2.47 | 2.35 | 2.38 | 2.38 | -0.07 (-2.86%) | 18,311,000 |
29 Oct 2012 | HKD | 2.44 | 2.52 | 2.34 | 2.45 | 2.45 | +0.01 (+0.41%) | 13,877,000 |
26 Oct 2012 | HKD | 2.58 | 2.58 | 2.42 | 2.44 | 2.44 | -0.13 (-5.06%) | 13,706,000 |
25 Oct 2012 | HKD | 2.6 | 2.62 | 2.48 | 2.57 | 2.57 | -0.03 (-1.15%) | 20,631,000 |
24 Oct 2012 | HKD | 2.55 | 2.62 | 2.5 | 2.6 | 2.6 | +0.03 (+1.17%) | 37,107,000 |
23 Oct 2012 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 2.38 | 2.57 | 2.38 | 2.57 | 2.57 | +0.15 (+6.20%) | 30,852,000 |
19 Oct 2012 | HKD | 2.41 | 2.49 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 34,386,000 |
18 Oct 2012 | HKD | 2.3 | 2.43 | 2.29 | 2.43 | 2.43 | +0.18 (+8%) | 60,414,000 |
17 Oct 2012 | HKD | 2.25 | 2.27 | 2.23 | 2.25 | 2.25 | +0.04 (+1.81%) | 25,788,500 |
16 Oct 2012 | HKD | 2.22 | 2.25 | 2.18 | 2.21 | 2.21 | -0.02 (-0.90%) | 12,826,430 |
15 Oct 2012 | HKD | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 6,736,000 |
12 Oct 2012 | HKD | 2.22 | 2.25 | 2.21 | 2.23 | 2.23 | +0.02 (+0.90%) | 11,084,000 |
11 Oct 2012 | HKD | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | +0.06 (+2.79%) | 8,685,000 |
10 Oct 2012 | HKD | 2.14 | 2.2 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 3,862,000 |
9 Oct 2012 | HKD | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 4,539,000 |