Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2012 | HKD | 5.02 | 5.09 | 4.81 | 4.87 | 3.5849 | -0.19 (-3.75%) | 7,988,934 |
29 Feb 2012 | HKD | 5.1 | 5.2 | 5 | 5.06 | 3.7248 | -0.09 (-1.75%) | 7,367,000 |
28 Feb 2012 | HKD | 5.17 | 5.22 | 5.03 | 5.15 | 3.791 | -0.04 (-0.77%) | 2,862,400 |
27 Feb 2012 | HKD | 5.16 | 5.32 | 5.11 | 5.19 | 3.8205 | +0.06 (+1.17%) | 6,116,800 |
24 Feb 2012 | HKD | 5.12 | 5.2 | 5.01 | 5.13 | 3.7763 | +0.02 (+0.39%) | 4,195,200 |
23 Feb 2012 | HKD | 5.05 | 5.14 | 5 | 5.11 | 3.7616 | +0.02 (+0.39%) | 3,686,800 |
22 Feb 2012 | HKD | 4.99 | 5.14 | 4.93 | 5.09 | 3.7469 | +0.08 (+1.60%) | 3,624,333 |
21 Feb 2012 | HKD | 5.01 | 5.08 | 4.87 | 5.01 | 3.688 | +0.02 (+0.40%) | 5,711,000 |
20 Feb 2012 | HKD | 5.16 | 5.22 | 4.98 | 4.99 | 3.6732 | -0.11 (-2.16%) | 5,408,600 |
17 Feb 2012 | HKD | 5.16 | 5.21 | 4.99 | 5.1 | 3.7542 | +0.02 (+0.39%) | 8,511,600 |
16 Feb 2012 | HKD | 5.13 | 5.17 | 5.04 | 5.08 | 3.7395 | -0.05 (-0.97%) | 4,419,200 |
15 Feb 2012 | HKD | 5.02 | 5.24 | 5 | 5.13 | 3.7763 | +0.12 (+2.40%) | 5,601,100 |
14 Feb 2012 | HKD | 5.26 | 5.29 | 4.96 | 5.01 | 3.688 | -0.24 (-4.57%) | 8,057,505 |
13 Feb 2012 | HKD | 5.18 | 5.37 | 5.12 | 5.25 | 3.8646 | +0.03 (+0.57%) | 3,781,202 |
10 Feb 2012 | HKD | 5.5 | 6 | 5.16 | 5.22 | 3.8426 | -0.17 (-3.15%) | 11,619,200 |
9 Feb 2012 | HKD | 5.17 | 5.5 | 5.06 | 5.39 | 3.9677 | +0.24 (+4.66%) | 10,169,002 |
8 Feb 2012 | HKD | 4.91 | 5.18 | 4.89 | 5.15 | 3.791 | +0.29 (+5.97%) | 7,034,000 |
7 Feb 2012 | HKD | 4.97 | 4.97 | 4.82 | 4.86 | 3.5776 | -0.06 (-1.22%) | 2,238,657 |
6 Feb 2012 | HKD | 5.07 | 5.12 | 4.84 | 4.92 | 3.6217 | -0.08 (-1.60%) | 6,731,200 |
3 Feb 2012 | HKD | 4.7 | 5.05 | 4.61 | 5 | 3.6806 | +0.3 (+6.38%) | 9,633,000 |
2 Feb 2012 | HKD | 4.6 | 4.73 | 4.59 | 4.7 | 3.4598 | +0.15 (+3.30%) | 5,550,200 |
1 Feb 2012 | HKD | 4.51 | 4.64 | 4.48 | 4.55 | 3.3494 | +0.1 (+2.25%) | 2,541,400 |
31 Jan 2012 | HKD | 4.64 | 4.65 | 4.41 | 4.45 | 3.2757 | -0.07 (-1.55%) | 2,001,600 |
30 Jan 2012 | HKD | 4.7 | 4.71 | 4.51 | 4.52 | 3.3273 | -0.19 (-4.03%) | 1,908,200 |
27 Jan 2012 | HKD | 4.78 | 4.78 | 4.63 | 4.71 | 3.4671 | -0.1 (-2.08%) | 2,854,800 |
26 Jan 2012 | HKD | 4.64 | 4.81 | 4.58 | 4.81 | 3.5407 | +0.24 (+5.25%) | 2,946,600 |
25 Jan 2012 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 3.3641 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 3.3641 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 3.3641 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 4.58 | 4.65 | 4.5 | 4.57 | 3.3641 | +0.05 (+1.11%) | 3,607,000 |