Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2012 | HKD | 3.38 | 3.38 | 3.18 | 3.19 | 3.19 | -0.21 (-6.18%) | 6,389,000 |
27 Jan 2012 | HKD | 3.35 | 3.42 | 3.3 | 3.4 | 3.4 | +0.05 (+1.49%) | 6,877,000 |
26 Jan 2012 | HKD | 3.29 | 3.35 | 3.25 | 3.35 | 3.35 | +0.13 (+4.04%) | 9,210,517 |
25 Jan 2012 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 3.23 | 3.25 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 8,514,483 |
19 Jan 2012 | HKD | 3.28 | 3.32 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 11,686,086 |
18 Jan 2012 | HKD | 3.19 | 3.28 | 3.14 | 3.2 | 3.2 | +0.01 (+0.31%) | 11,362,871 |
17 Jan 2012 | HKD | 3.08 | 3.21 | 3.07 | 3.19 | 3.19 | +0.15 (+4.93%) | 12,605,000 |
16 Jan 2012 | HKD | 2.92 | 3.06 | 2.92 | 3.04 | 3.04 | +0.04 (+1.33%) | 8,973,873 |
13 Jan 2012 | HKD | 3.03 | 3.04 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 4,868,000 |
12 Jan 2012 | HKD | 2.97 | 3.05 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 6,692,688 |
11 Jan 2012 | HKD | 2.94 | 2.97 | 2.88 | 2.96 | 2.96 | +0.06 (+2.07%) | 11,276,000 |
10 Jan 2012 | HKD | 2.75 | 2.93 | 2.75 | 2.9 | 2.9 | +0.17 (+6.23%) | 14,884,000 |
9 Jan 2012 | HKD | 2.65 | 2.74 | 2.57 | 2.73 | 2.73 | +0.12 (+4.60%) | 6,644,000 |
6 Jan 2012 | HKD | 2.73 | 2.73 | 2.6 | 2.61 | 2.61 | -0.13 (-4.74%) | 9,090,000 |
5 Jan 2012 | HKD | 2.75 | 2.78 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 3,520,258 |
4 Jan 2012 | HKD | 2.83 | 2.84 | 2.73 | 2.76 | 2.76 | -0.03 (-1.08%) | 6,345,288 |
3 Jan 2012 | HKD | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | +0.03 (+1.09%) | 3,257,050 |
2 Jan 2012 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 2.82 | 2.83 | 2.75 | 2.76 | 2.76 | -0.06 (-2.13%) | 4,616,050 |
29 Dec 2011 | HKD | 2.82 | 2.83 | 2.77 | 2.82 | 2.82 | -0.04 (-1.40%) | 4,524,308 |
28 Dec 2011 | HKD | 2.88 | 2.93 | 2.82 | 2.86 | 2.86 | -0.02 (-0.69%) | 4,619,000 |
27 Dec 2011 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 2.8 | 2.89 | 2.79 | 2.88 | 2.88 | +0.13 (+4.73%) | 6,670,000 |
22 Dec 2011 | HKD | 2.8 | 2.81 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 2,887,000 |
21 Dec 2011 | HKD | 2.79 | 2.86 | 2.78 | 2.8 | 2.8 | +0.07 (+2.56%) | 4,346,885 |
20 Dec 2011 | HKD | 2.79 | 2.8 | 2.7 | 2.73 | 2.73 | -0.02 (-0.73%) | 5,855,000 |