Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2012 | HKD | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 1,890,000 |
13 Jul 2012 | HKD | 2.23 | 2.26 | 2.21 | 2.23 | 2.23 | +0.03 (+1.36%) | 2,324,030 |
12 Jul 2012 | HKD | 2.28 | 2.28 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 3,445,000 |
11 Jul 2012 | HKD | 2.28 | 2.3 | 2.23 | 2.27 | 2.27 | +0.01 (+0.44%) | 2,259,000 |
10 Jul 2012 | HKD | 2.31 | 2.34 | 2.26 | 2.26 | 2.26 | -0.06 (-2.59%) | 3,490,000 |
9 Jul 2012 | HKD | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 2,611,000 |
6 Jul 2012 | HKD | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,774,000 |
5 Jul 2012 | HKD | 2.37 | 2.38 | 2.31 | 2.34 | 2.34 | -0.03 (-1.27%) | 2,300,489 |
4 Jul 2012 | HKD | 2.3 | 2.4 | 2.27 | 2.37 | 2.37 | +0.07 (+3.04%) | 5,637,000 |
3 Jul 2012 | HKD | 2.34 | 2.41 | 2.26 | 2.3 | 2.3 | -0.08 (-3.36%) | 9,156,000 |
2 Jul 2012 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 2.38 | 2.42 | 2.35 | 2.38 | 2.38 | -0.06 (-2.46%) | 4,388,299 |
28 Jun 2012 | HKD | 2.5 | 2.5 | 2.42 | 2.44 | 2.44 | -0.08 (-3.17%) | 2,068,000 |
27 Jun 2012 | HKD | 2.48 | 2.56 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 4,152,000 |
26 Jun 2012 | HKD | 2.46 | 2.53 | 2.44 | 2.5 | 2.5 | +0.03 (+1.21%) | 1,813,000 |
25 Jun 2012 | HKD | 2.46 | 2.5 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 5,864,000 |
22 Jun 2012 | HKD | 2.43 | 2.49 | 2.42 | 2.47 | 2.47 | -0.02 (-0.80%) | 2,564,000 |
21 Jun 2012 | HKD | 2.56 | 2.56 | 2.49 | 2.49 | 2.49 | -0.07 (-2.73%) | 3,300,000 |
20 Jun 2012 | HKD | 2.61 | 2.63 | 2.55 | 2.56 | 2.56 | -0.05 (-1.92%) | 2,283,000 |
19 Jun 2012 | HKD | 2.59 | 2.61 | 2.55 | 2.61 | 2.61 | +0.01 (+0.38%) | 2,250,000 |
18 Jun 2012 | HKD | 2.59 | 2.62 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 5,263,000 |
15 Jun 2012 | HKD | 2.44 | 2.6 | 2.42 | 2.6 | 2.6 | +0.13 (+5.26%) | 7,879,000 |
14 Jun 2012 | HKD | 2.48 | 2.48 | 2.42 | 2.47 | 2.47 | -0.04 (-1.59%) | 1,979,000 |
13 Jun 2012 | HKD | 2.5 | 2.52 | 2.44 | 2.51 | 2.51 | +0.02 (+0.80%) | 3,039,000 |
12 Jun 2012 | HKD | 2.4 | 2.5 | 2.4 | 2.49 | 2.49 | +0.04 (+1.63%) | 5,134,000 |
11 Jun 2012 | HKD | 2.4 | 2.45 | 2.37 | 2.45 | 2.45 | +0.11 (+4.70%) | 4,710,000 |
8 Jun 2012 | HKD | 2.39 | 2.39 | 2.33 | 2.34 | 2.34 | -0.04 (-1.68%) | 3,809,000 |
7 Jun 2012 | HKD | 2.46 | 2.46 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 7,656,000 |
6 Jun 2012 | HKD | 2.42 | 2.43 | 2.39 | 2.4 | 2.4 | +0.04 (+1.69%) | 5,172,000 |
5 Jun 2012 | HKD | 2.39 | 2.41 | 2.36 | 2.36 | 2.36 | +0.01 (+0.43%) | 3,915,000 |