Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 3.44 | 3.54 | 3.42 | 3.53 | 3.53 | +0.11 (+3.22%) | 5,508,005 |
16 May 2012 | HKD | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | -0.04 (-1.16%) | 9,777,010 |
15 May 2012 | HKD | 3.4 | 3.47 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 4,013,000 |
14 May 2012 | HKD | 3.43 | 3.46 | 3.39 | 3.42 | 3.42 | +0.01 (+0.29%) | 2,274,000 |
11 May 2012 | HKD | 3.4 | 3.43 | 3.37 | 3.41 | 3.41 | -0.06 (-1.73%) | 8,126,000 |
10 May 2012 | HKD | 3.5 | 3.51 | 3.44 | 3.47 | 3.47 | -0.07 (-1.98%) | 6,200,000 |
9 May 2012 | HKD | 3.4 | 3.56 | 3.39 | 3.54 | 3.54 | +0.14 (+4.12%) | 13,206,100 |
8 May 2012 | HKD | 3.47 | 3.47 | 3.34 | 3.4 | 3.4 | -0.04 (-1.16%) | 6,046,013 |
7 May 2012 | HKD | 3.49 | 3.51 | 3.43 | 3.44 | 3.44 | -0.07 (-1.99%) | 5,366,000 |
4 May 2012 | HKD | 3.58 | 3.58 | 3.45 | 3.51 | 3.51 | -0.06 (-1.68%) | 10,706,860 |
3 May 2012 | HKD | 3.51 | 3.58 | 3.51 | 3.57 | 3.57 | +0.05 (+1.42%) | 7,822,560 |
2 May 2012 | HKD | 3.47 | 3.53 | 3.46 | 3.52 | 3.52 | +0.07 (+2.03%) | 8,269,972 |
1 May 2012 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,960,000 |
27 Apr 2012 | HKD | 3.46 | 3.46 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 2,708,000 |
26 Apr 2012 | HKD | 3.46 | 3.48 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 1,738,005 |
25 Apr 2012 | HKD | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 2,247,005 |
24 Apr 2012 | HKD | 3.43 | 3.46 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 2,110,082 |
23 Apr 2012 | HKD | 3.4 | 3.47 | 3.4 | 3.41 | 3.41 | +0.01 (+0.29%) | 4,005,226 |
20 Apr 2012 | HKD | 3.3 | 3.55 | 3.3 | 3.4 | 3.4 | +0.07 (+2.10%) | 8,623,476 |
19 Apr 2012 | HKD | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | +0.01 (+0.30%) | 4,696,043 |
18 Apr 2012 | HKD | 3.33 | 3.33 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 3,321,567 |
17 Apr 2012 | HKD | 3.3 | 3.32 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 3,624,070 |
16 Apr 2012 | HKD | 3.32 | 3.33 | 3.27 | 3.28 | 3.28 | -0.04 (-1.20%) | 3,979,118 |
13 Apr 2012 | HKD | 3.33 | 3.34 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 2,535,891 |
12 Apr 2012 | HKD | 3.28 | 3.34 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,631,004 |
11 Apr 2012 | HKD | 3.29 | 3.3 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 1,668,000 |
10 Apr 2012 | HKD | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 2,102,006 |
9 Apr 2012 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |