Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2012 | HKD | 4.6 | 4.63 | 4.57 | 4.62 | 231 | +0.01 (+0.22%) | 17,550 |
23 May 2012 | HKD | 4.61 | 4.63 | 4.58 | 4.61 | 230.5 | -0.02 (-0.43%) | 17,622 |
22 May 2012 | HKD | 4.6 | 4.63 | 4.58 | 4.63 | 231.5 | +0.03 (+0.65%) | 17,530 |
21 May 2012 | HKD | 4.65 | 4.67 | 4.57 | 4.6 | 230 | -0.05 (-1.08%) | 18,920 |
18 May 2012 | HKD | 4.6 | 4.67 | 4.58 | 4.65 | 232.5 | +0.05 (+1.09%) | 19,170 |
17 May 2012 | HKD | 4.6 | 4.63 | 4.56 | 4.6 | 230 | 0.0 (0.0%) | 18,720 |
16 May 2012 | HKD | 4.63 | 4.67 | 4.5 | 4.6 | 230 | -0.03 (-0.65%) | 33,120 |
15 May 2012 | HKD | 4.62 | 4.67 | 4.59 | 4.63 | 231.5 | 0.0 (0.0%) | 33,970 |
14 May 2012 | HKD | 4.69 | 4.7 | 4.57 | 4.63 | 231.5 | -0.06 (-1.28%) | 28,070 |
11 May 2012 | HKD | 4.67 | 4.7 | 4.66 | 4.69 | 234.5 | +0.01 (+0.21%) | 20,140 |
10 May 2012 | HKD | 4.67 | 4.69 | 4.64 | 4.68 | 234 | +0.03 (+0.65%) | 19,770 |
9 May 2012 | HKD | 4.7 | 4.7 | 4.64 | 4.65 | 232.5 | -0.05 (-1.06%) | 14,210 |
8 May 2012 | HKD | 4.7 | 4.7 | 4.65 | 4.7 | 235 | 0.0 (0.0%) | 14,740 |
7 May 2012 | HKD | 4.73 | 4.73 | 4.65 | 4.7 | 235 | -0.04 (-0.84%) | 816,930 |
4 May 2012 | HKD | 4.73 | 4.74 | 4.68 | 4.74 | 237 | +0.01 (+0.21%) | 45,500 |
3 May 2012 | HKD | 4.73 | 4.75 | 4.66 | 4.73 | 236.5 | +0.03 (+0.64%) | 35,250 |
2 May 2012 | HKD | 4.75 | 4.76 | 4.67 | 4.7 | 235 | -0.03 (-0.63%) | 43,250 |
1 May 2012 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 236.5 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 4.74 | 4.76 | 4.69 | 4.73 | 236.5 | +0.02 (+0.42%) | 17,360 |
27 Apr 2012 | HKD | 4.7 | 4.76 | 4.68 | 4.71 | 235.5 | 0.0 (0.0%) | 20,110 |
26 Apr 2012 | HKD | 4.68 | 4.71 | 4.65 | 4.71 | 235.5 | +0.01 (+0.21%) | 24,300 |
25 Apr 2012 | HKD | 4.65 | 4.7 | 4.59 | 4.7 | 235 | +0.07 (+1.51%) | 29,160 |
24 Apr 2012 | HKD | 4.67 | 4.7 | 4.57 | 4.63 | 231.5 | -0.06 (-1.28%) | 19,300 |
23 Apr 2012 | HKD | 4.74 | 4.76 | 4.66 | 4.69 | 234.5 | -0.04 (-0.85%) | 22,860 |
20 Apr 2012 | HKD | 4.79 | 4.82 | 4.7 | 4.73 | 236.5 | -0.06 (-1.25%) | 22,650 |
19 Apr 2012 | HKD | 4.78 | 4.8 | 4.75 | 4.79 | 239.5 | +0.01 (+0.21%) | 18,340 |
18 Apr 2012 | HKD | 4.79 | 4.82 | 4.74 | 4.78 | 239 | +0.03 (+0.63%) | 35,250 |
17 Apr 2012 | HKD | 4.8 | 4.82 | 4.74 | 4.75 | 237.5 | -0.06 (-1.25%) | 25,140 |
16 Apr 2012 | HKD | 4.86 | 4.87 | 4.78 | 4.81 | 240.5 | -0.08 (-1.64%) | 26,440 |
13 Apr 2012 | HKD | 4.85 | 4.9 | 4.84 | 4.89 | 244.5 | +0.04 (+0.82%) | 32,980 |