Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2012 | HKD | 5 | 5.1 | 5 | 5.04 | 4.8178 | -0.01 (-0.20%) | 1,880,922 |
29 Feb 2012 | HKD | 5.05 | 5.08 | 5.01 | 5.05 | 4.8274 | +0.01 (+0.20%) | 4,286,997 |
28 Feb 2012 | HKD | 5 | 5.05 | 5 | 5.04 | 4.8178 | +0.09 (+1.82%) | 2,282,632 |
27 Feb 2012 | HKD | 4.95 | 5.01 | 4.95 | 4.95 | 4.7318 | 0.0 (0.0%) | 5,083,093 |
24 Feb 2012 | HKD | 4.97 | 5.02 | 4.92 | 4.95 | 4.7318 | -0.02 (-0.40%) | 8,873,184 |
23 Feb 2012 | HKD | 4.95 | 4.99 | 4.92 | 4.97 | 4.7509 | +0.04 (+0.81%) | 1,437,368 |
22 Feb 2012 | HKD | 4.86 | 4.95 | 4.76 | 4.93 | 4.7127 | +0.06 (+1.23%) | 1,396,569 |
21 Feb 2012 | HKD | 4.8 | 4.87 | 4.79 | 4.87 | 4.6553 | +0.09 (+1.88%) | 1,947,874 |
20 Feb 2012 | HKD | 4.82 | 4.91 | 4.76 | 4.78 | 4.5693 | -0.04 (-0.83%) | 3,340,259 |
17 Feb 2012 | HKD | 4.86 | 4.86 | 4.8 | 4.82 | 4.6075 | -0.04 (-0.82%) | 447,739 |
16 Feb 2012 | HKD | 4.95 | 4.98 | 4.85 | 4.86 | 4.6457 | -0.11 (-2.21%) | 2,358,999 |
15 Feb 2012 | HKD | 4.7 | 5 | 4.69 | 4.97 | 4.7509 | +0.18 (+3.76%) | 1,889,291 |
14 Feb 2012 | HKD | 4.78 | 4.8 | 4.7 | 4.79 | 4.5788 | -0.01 (-0.21%) | 13,998,226 |
13 Feb 2012 | HKD | 4.8 | 4.8 | 4.76 | 4.8 | 4.5884 | 0.0 (0.0%) | 12,295,040 |
10 Feb 2012 | HKD | 4.71 | 4.87 | 4.71 | 4.8 | 4.5884 | +0.09 (+1.91%) | 24,867,301 |
9 Feb 2012 | HKD | 4.54 | 4.76 | 4.54 | 4.71 | 4.5024 | +0.18 (+3.97%) | 5,764,117 |
8 Feb 2012 | HKD | 4.5 | 4.58 | 4.48 | 4.53 | 4.3303 | +0.02 (+0.44%) | 11,743,735 |
7 Feb 2012 | HKD | 4.5 | 4.59 | 4.5 | 4.51 | 4.3112 | +0.08 (+1.81%) | 27,576,750 |
6 Feb 2012 | HKD | 4.6 | 4.6 | 4.42 | 4.43 | 4.2347 | -0.15 (-3.28%) | 3,689,663 |
3 Feb 2012 | HKD | 4.57 | 4.6 | 4.56 | 4.58 | 4.3781 | +0.02 (+0.44%) | 497,953 |
2 Feb 2012 | HKD | 4.61 | 4.61 | 4.55 | 4.56 | 4.359 | -0.01 (-0.22%) | 716,069 |
1 Feb 2012 | HKD | 4.6 | 4.85 | 4.55 | 4.57 | 4.3685 | 0.0 (0.0%) | 713,453 |
31 Jan 2012 | HKD | 4.55 | 4.6 | 4.53 | 4.57 | 4.3685 | +0.04 (+0.88%) | 2,249,156 |
30 Jan 2012 | HKD | 4.6 | 4.61 | 4.5 | 4.53 | 4.3303 | -0.07 (-1.52%) | 3,976,299 |
27 Jan 2012 | HKD | 4.67 | 4.72 | 4.59 | 4.6 | 4.3972 | -0.02 (-0.43%) | 2,176,765 |
26 Jan 2012 | HKD | 4.61 | 4.64 | 4.55 | 4.62 | 4.4163 | +0.05 (+1.09%) | 1,619,936 |
25 Jan 2012 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.3685 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.3685 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.3685 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 4.65 | 4.65 | 4.54 | 4.57 | 4.3685 | -0.07 (-1.51%) | 447,739 |