Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2012 | HKD | 2.41 | 2.41 | 2.32 | 2.35 | 2.35 | -0.1 (-4.08%) | 3,797,000 |
1 Jun 2012 | HKD | 2.42 | 2.54 | 2.42 | 2.45 | 2.45 | -0.13 (-5.04%) | 3,312,960 |
31 May 2012 | HKD | 2.45 | 2.58 | 2.41 | 2.58 | 2.58 | +0.08 (+3.20%) | 10,903,000 |
30 May 2012 | HKD | 2.59 | 2.59 | 2.48 | 2.5 | 2.5 | -0.1 (-3.85%) | 14,817,000 |
29 May 2012 | HKD | 2.48 | 2.62 | 2.48 | 2.6 | 2.6 | +0.15 (+6.12%) | 21,048,000 |
28 May 2012 | HKD | 2.42 | 2.5 | 2.38 | 2.45 | 2.45 | +0.03 (+1.24%) | 8,523,000 |
25 May 2012 | HKD | 2.43 | 2.47 | 2.36 | 2.42 | 2.42 | -0.01 (-0.41%) | 5,382,000 |
24 May 2012 | HKD | 2.42 | 2.48 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 7,159,000 |
23 May 2012 | HKD | 2.5 | 2.5 | 2.41 | 2.42 | 2.42 | -0.11 (-4.35%) | 6,144,000 |
22 May 2012 | HKD | 2.48 | 2.54 | 2.46 | 2.53 | 2.53 | +0.1 (+4.12%) | 6,088,000 |
21 May 2012 | HKD | 2.45 | 2.5 | 2.39 | 2.43 | 2.43 | -0.04 (-1.62%) | 4,028,000 |
18 May 2012 | HKD | 2.42 | 2.53 | 2.35 | 2.47 | 2.47 | -0.01 (-0.40%) | 7,704,000 |
17 May 2012 | HKD | 2.53 | 2.6 | 2.48 | 2.48 | 2.48 | -0.08 (-3.13%) | 4,210,000 |
16 May 2012 | HKD | 2.66 | 2.66 | 2.53 | 2.56 | 2.56 | -0.11 (-4.12%) | 5,621,000 |
15 May 2012 | HKD | 2.62 | 2.69 | 2.59 | 2.67 | 2.67 | +0.07 (+2.69%) | 4,379,000 |
14 May 2012 | HKD | 2.63 | 2.68 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 2,371,000 |
11 May 2012 | HKD | 2.68 | 2.68 | 2.58 | 2.62 | 2.62 | -0.02 (-0.76%) | 3,561,000 |
10 May 2012 | HKD | 2.7 | 2.73 | 2.62 | 2.64 | 2.64 | -0.06 (-2.22%) | 5,080,000 |
9 May 2012 | HKD | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | -0.12 (-4.26%) | 4,092,000 |
8 May 2012 | HKD | 2.85 | 2.89 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 2,826,000 |
7 May 2012 | HKD | 2.91 | 2.94 | 2.83 | 2.84 | 2.84 | -0.11 (-3.73%) | 3,377,000 |
4 May 2012 | HKD | 2.96 | 2.98 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 2,478,181 |
3 May 2012 | HKD | 3.03 | 3.04 | 2.95 | 2.98 | 2.98 | -0.05 (-1.65%) | 6,185,000 |
2 May 2012 | HKD | 3.04 | 3.08 | 3 | 3.03 | 3.03 | +0.03 (+1%) | 3,583,000 |
1 May 2012 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 3.05 | 3.12 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 7,353,000 |
27 Apr 2012 | HKD | 3.07 | 3.11 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 2,706,000 |
26 Apr 2012 | HKD | 3.09 | 3.14 | 3.07 | 3.09 | 3.09 | +0.03 (+0.98%) | 2,184,000 |
25 Apr 2012 | HKD | 3.06 | 3.09 | 3.04 | 3.06 | 3.06 | +0.04 (+1.32%) | 1,400,000 |
24 Apr 2012 | HKD | 3.03 | 3.08 | 3.02 | 3.02 | 3.02 | -0.05 (-1.63%) | 3,105,000 |