Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2012 | HKD | 2.22 | 2.23 | 2.17 | 2.18 | 2.18 | -0.06 (-2.68%) | 4,271,000 |
5 Oct 2012 | HKD | 2.22 | 2.24 | 2.2 | 2.24 | 2.24 | +0.04 (+1.82%) | 5,904,562 |
4 Oct 2012 | HKD | 2.21 | 2.22 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 4,326,000 |
3 Oct 2012 | HKD | 2.19 | 2.24 | 2.18 | 2.22 | 2.22 | +0.04 (+1.83%) | 7,343,000 |
2 Oct 2012 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 2.2 | 2.24 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 10,536,000 |
27 Sep 2012 | HKD | 2.14 | 2.2 | 2.14 | 2.18 | 2.18 | +0.03 (+1.40%) | 8,450,000 |
26 Sep 2012 | HKD | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -0.14 (-6.11%) | 11,143,000 |
25 Sep 2012 | HKD | 2.29 | 2.32 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 9,277,000 |
24 Sep 2012 | HKD | 2.17 | 2.32 | 2.12 | 2.29 | 2.29 | +0.11 (+5.05%) | 16,156,000 |
21 Sep 2012 | HKD | 2.03 | 2.2 | 2.03 | 2.18 | 2.18 | +0.14 (+6.86%) | 21,883,000 |
20 Sep 2012 | HKD | 2.05 | 2.09 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 4,332,000 |
19 Sep 2012 | HKD | 1.98 | 2.08 | 1.98 | 2.07 | 2.07 | +0.08 (+4.02%) | 9,975,000 |
18 Sep 2012 | HKD | 2.03 | 2.05 | 1.98 | 1.99 | 1.99 | -0.05 (-2.45%) | 7,788,000 |
17 Sep 2012 | HKD | 2.1 | 2.13 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 11,697,000 |
14 Sep 2012 | HKD | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | +0.12 (+6.12%) | 16,051,000 |
13 Sep 2012 | HKD | 1.96 | 2 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 4,808,000 |
12 Sep 2012 | HKD | 1.99 | 2.01 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 5,629,000 |
11 Sep 2012 | HKD | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 6,432,000 |
10 Sep 2012 | HKD | 2.01 | 2.05 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 13,397,000 |
7 Sep 2012 | HKD | 1.9 | 2.01 | 1.88 | 2.01 | 2.01 | +0.18 (+9.84%) | 15,181,000 |
6 Sep 2012 | HKD | 1.8 | 1.85 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 2,799,000 |
5 Sep 2012 | HKD | 1.87 | 1.87 | 1.79 | 1.8 | 1.8 | -0.07 (-3.74%) | 4,015,000 |
4 Sep 2012 | HKD | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,420,000 |
3 Sep 2012 | HKD | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,408,000 |
31 Aug 2012 | HKD | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,866,936 |
30 Aug 2012 | HKD | 1.9 | 1.93 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 4,136,000 |
29 Aug 2012 | HKD | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 2,329,000 |
28 Aug 2012 | HKD | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 1,987,000 |