Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2012 | HKD | 3.01 | 3.08 | 3 | 3.03 | 2.2304 | -0.1 (-3.19%) | 2,956,402 |
7 Nov 2012 | HKD | 3.12 | 3.14 | 3.05 | 3.13 | 2.3041 | +0.05 (+1.62%) | 2,817,400 |
6 Nov 2012 | HKD | 3.06 | 3.14 | 3.03 | 3.08 | 2.2673 | 0.0 (0.0%) | 4,117,600 |
5 Nov 2012 | HKD | 3.03 | 3.1 | 3.01 | 3.08 | 2.2673 | 0.0 (0.0%) | 2,198,000 |
2 Nov 2012 | HKD | 3.09 | 3.14 | 3.05 | 3.08 | 2.2673 | +0.03 (+0.98%) | 3,010,800 |
1 Nov 2012 | HKD | 2.93 | 3.08 | 2.93 | 3.05 | 2.2452 | +0.1 (+3.39%) | 2,415,000 |
31 Oct 2012 | HKD | 2.91 | 2.96 | 2.88 | 2.95 | 2.1716 | +0.04 (+1.37%) | 1,836,800 |
30 Oct 2012 | HKD | 2.95 | 2.95 | 2.9 | 2.91 | 2.1421 | -0.04 (-1.36%) | 1,061,400 |
29 Oct 2012 | HKD | 2.94 | 3 | 2.84 | 2.95 | 2.1716 | -0.03 (-1.01%) | 3,086,400 |
26 Oct 2012 | HKD | 3.12 | 3.12 | 2.93 | 2.98 | 2.1936 | -0.1 (-3.25%) | 2,766,000 |
25 Oct 2012 | HKD | 3.23 | 3.36 | 3.04 | 3.08 | 2.2673 | -0.16 (-4.94%) | 5,662,840 |
24 Oct 2012 | HKD | 3.11 | 3.27 | 3.11 | 3.24 | 2.385 | +0.06 (+1.89%) | 4,943,000 |
23 Oct 2012 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 2.3409 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 3.02 | 3.21 | 3.01 | 3.18 | 2.3409 | +0.12 (+3.92%) | 4,438,200 |
19 Oct 2012 | HKD | 3.09 | 3.1 | 3.04 | 3.06 | 2.2525 | 0.0 (0.0%) | 2,623,600 |
18 Oct 2012 | HKD | 3 | 3.13 | 2.96 | 3.06 | 2.2525 | +0.09 (+3.03%) | 4,214,800 |
17 Oct 2012 | HKD | 2.87 | 2.98 | 2.86 | 2.97 | 2.1863 | +0.11 (+3.85%) | 2,219,000 |
16 Oct 2012 | HKD | 2.86 | 2.88 | 2.84 | 2.86 | 2.1053 | +0.01 (+0.35%) | 1,087,200 |
15 Oct 2012 | HKD | 2.9 | 2.9 | 2.81 | 2.85 | 2.0979 | -0.04 (-1.38%) | 821,200 |
12 Oct 2012 | HKD | 2.93 | 2.94 | 2.84 | 2.89 | 2.1274 | -0.03 (-1.03%) | 1,709,600 |
11 Oct 2012 | HKD | 2.86 | 3 | 2.86 | 2.92 | 2.1495 | +0.04 (+1.39%) | 2,849,600 |
10 Oct 2012 | HKD | 2.86 | 2.93 | 2.85 | 2.88 | 2.12 | -0.01 (-0.35%) | 1,427,801 |
9 Oct 2012 | HKD | 2.76 | 2.96 | 2.76 | 2.89 | 2.1274 | +0.13 (+4.71%) | 3,562,400 |
8 Oct 2012 | HKD | 2.8 | 2.84 | 2.76 | 2.76 | 2.0317 | -0.05 (-1.78%) | 1,427,603 |
5 Oct 2012 | HKD | 2.65 | 2.86 | 2.65 | 2.81 | 2.0685 | +0.16 (+6.04%) | 4,652,803 |
4 Oct 2012 | HKD | 2.6 | 2.67 | 2.6 | 2.65 | 1.9507 | +0.03 (+1.15%) | 1,013,200 |
3 Oct 2012 | HKD | 2.65 | 2.67 | 2.6 | 2.62 | 1.9286 | -0.03 (-1.13%) | 1,058,000 |
2 Oct 2012 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 1.9507 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 1.9507 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 2.65 | 2.68 | 2.63 | 2.65 | 1.9507 | +0.01 (+0.38%) | 953,800 |