Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2012 | HKD | 2.6 | 2.68 | 2.6 | 2.64 | 1.9434 | +0.01 (+0.38%) | 1,341,400 |
26 Sep 2012 | HKD | 2.66 | 2.7 | 2.6 | 2.63 | 1.936 | -0.08 (-2.95%) | 1,626,510 |
25 Sep 2012 | HKD | 2.7 | 2.73 | 2.67 | 2.71 | 1.9949 | 0.0 (0.0%) | 721,000 |
24 Sep 2012 | HKD | 2.67 | 2.74 | 2.67 | 2.71 | 1.9949 | -0.05 (-1.81%) | 772,557 |
21 Sep 2012 | HKD | 2.7 | 2.76 | 2.65 | 2.76 | 2.0317 | +0.06 (+2.22%) | 1,903,200 |
20 Sep 2012 | HKD | 2.74 | 2.75 | 2.68 | 2.7 | 1.9875 | -0.04 (-1.46%) | 779,400 |
19 Sep 2012 | HKD | 2.7 | 2.76 | 2.68 | 2.74 | 2.017 | +0.09 (+3.40%) | 1,081,600 |
18 Sep 2012 | HKD | 2.75 | 2.76 | 2.65 | 2.65 | 1.9507 | -0.1 (-3.64%) | 990,104 |
17 Sep 2012 | HKD | 2.77 | 2.84 | 2.74 | 2.75 | 2.0243 | +0.01 (+0.36%) | 2,446,600 |
14 Sep 2012 | HKD | 2.77 | 2.79 | 2.7 | 2.74 | 2.017 | +0.04 (+1.48%) | 2,094,000 |
13 Sep 2012 | HKD | 2.72 | 2.77 | 2.66 | 2.7 | 1.9875 | -0.02 (-0.74%) | 1,360,700 |
12 Sep 2012 | HKD | 2.74 | 2.76 | 2.7 | 2.72 | 2.0023 | +0.01 (+0.37%) | 984,600 |
11 Sep 2012 | HKD | 2.73 | 2.77 | 2.68 | 2.71 | 1.9949 | -0.02 (-0.73%) | 1,819,800 |
10 Sep 2012 | HKD | 2.69 | 2.78 | 2.65 | 2.73 | 2.0096 | +0.08 (+3.02%) | 2,126,710 |
7 Sep 2012 | HKD | 2.63 | 2.68 | 2.56 | 2.65 | 1.9507 | +0.09 (+3.52%) | 3,844,600 |
6 Sep 2012 | HKD | 2.56 | 2.6 | 2.5 | 2.56 | 1.8845 | 0.0 (0.0%) | 836,845 |
5 Sep 2012 | HKD | 2.6 | 2.6 | 2.51 | 2.56 | 1.8845 | -0.01 (-0.39%) | 835,400 |
4 Sep 2012 | HKD | 2.57 | 2.61 | 2.57 | 2.57 | 1.8918 | -0.04 (-1.53%) | 689,800 |
3 Sep 2012 | HKD | 2.56 | 2.64 | 2.55 | 2.61 | 1.9213 | +0.05 (+1.95%) | 294,806 |
31 Aug 2012 | HKD | 2.58 | 2.58 | 2.51 | 2.56 | 1.8845 | +0.04 (+1.59%) | 599,400 |
30 Aug 2012 | HKD | 2.55 | 2.57 | 2.51 | 2.52 | 1.855 | -0.06 (-2.33%) | 1,047,800 |
29 Aug 2012 | HKD | 2.59 | 2.61 | 2.56 | 2.58 | 1.8992 | -0.01 (-0.39%) | 193,800 |
28 Aug 2012 | HKD | 2.56 | 2.62 | 2.55 | 2.59 | 1.9066 | 0.0 (0.0%) | 494,400 |
27 Aug 2012 | HKD | 2.69 | 2.69 | 2.55 | 2.59 | 1.9066 | -0.06 (-2.26%) | 1,219,205 |
24 Aug 2012 | HKD | 2.69 | 2.69 | 2.65 | 2.65 | 1.9507 | -0.04 (-1.49%) | 649,800 |
23 Aug 2012 | HKD | 2.68 | 2.7 | 2.63 | 2.69 | 1.9802 | +0.04 (+1.51%) | 440,800 |
22 Aug 2012 | HKD | 2.69 | 2.69 | 2.64 | 2.65 | 1.9507 | -0.04 (-1.49%) | 762,400 |
21 Aug 2012 | HKD | 2.67 | 2.73 | 2.67 | 2.69 | 1.9802 | +0.03 (+1.13%) | 739,200 |
20 Aug 2012 | HKD | 2.62 | 2.67 | 2.61 | 2.66 | 1.9581 | +0.03 (+1.14%) | 359,600 |
17 Aug 2012 | HKD | 2.68 | 2.68 | 2.63 | 2.63 | 1.936 | +0.03 (+1.15%) | 669,400 |