Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 12.48 | 12.5 | 12.24 | 12.28 | 12.28 | +0.06 (+0.49%) | 3,043,023 |
8 Aug 2012 | HKD | 11.88 | 12.4 | 11.8 | 12.22 | 12.22 | +0.62 (+5.34%) | 11,209,793 |
7 Aug 2012 | HKD | 11.1 | 11.64 | 11.02 | 11.6 | 11.6 | +0.6 (+5.45%) | 4,513,400 |
6 Aug 2012 | HKD | 10.92 | 11.06 | 10.78 | 11 | 11 | +0.24 (+2.23%) | 4,414,761 |
3 Aug 2012 | HKD | 10.5 | 10.78 | 10.42 | 10.76 | 10.76 | +0.18 (+1.70%) | 1,617,599 |
2 Aug 2012 | HKD | 10.76 | 10.86 | 10.5 | 10.58 | 10.58 | -0.26 (-2.40%) | 5,166,672 |
1 Aug 2012 | HKD | 10.78 | 10.88 | 10.68 | 10.84 | 10.84 | +0.06 (+0.56%) | 3,168,047 |
31 Jul 2012 | HKD | 10.96 | 10.96 | 10.72 | 10.78 | 10.78 | +0.06 (+0.56%) | 3,222,558 |
30 Jul 2012 | HKD | 10.24 | 10.78 | 10.22 | 10.72 | 10.72 | +0.56 (+5.51%) | 7,583,022 |
27 Jul 2012 | HKD | 10.1 | 10.28 | 10.1 | 10.16 | 10.16 | +0.06 (+0.59%) | 7,053,916 |
26 Jul 2012 | HKD | 10.46 | 10.5 | 10.04 | 10.1 | 10.1 | -0.36 (-3.44%) | 6,899,320 |
25 Jul 2012 | HKD | 10.74 | 10.76 | 10.32 | 10.46 | 10.46 | -0.28 (-2.61%) | 2,127,856 |
24 Jul 2012 | HKD | 10.8 | 10.98 | 10.74 | 10.74 | 10.74 | -0.14 (-1.29%) | 587,200 |
23 Jul 2012 | HKD | 11.12 | 11.12 | 10.86 | 10.88 | 10.88 | -0.28 (-2.51%) | 2,196,600 |
20 Jul 2012 | HKD | 11.24 | 11.3 | 11.12 | 11.16 | 11.16 | -0.04 (-0.36%) | 2,009,186 |
19 Jul 2012 | HKD | 11.36 | 11.36 | 11.16 | 11.2 | 11.2 | +0.02 (+0.18%) | 2,792,400 |
18 Jul 2012 | HKD | 11.46 | 11.46 | 11.14 | 11.18 | 11.18 | -0.28 (-2.44%) | 2,488,310 |
17 Jul 2012 | HKD | 11.4 | 11.52 | 11.38 | 11.46 | 11.46 | +0.06 (+0.53%) | 1,525,000 |
16 Jul 2012 | HKD | 11.38 | 11.42 | 11.24 | 11.4 | 11.4 | +0.18 (+1.60%) | 1,529,468 |
13 Jul 2012 | HKD | 11.22 | 11.32 | 11.16 | 11.22 | 11.22 | 0.0 (0.0%) | 1,411,925 |
12 Jul 2012 | HKD | 11.4 | 11.44 | 11.06 | 11.22 | 11.22 | -0.26 (-2.26%) | 2,420,006 |
11 Jul 2012 | HKD | 11.2 | 11.52 | 11.18 | 11.48 | 11.48 | +0.18 (+1.59%) | 1,449,105 |
10 Jul 2012 | HKD | 11.2 | 11.32 | 11.16 | 11.3 | 11.3 | +0.12 (+1.07%) | 997,199 |
9 Jul 2012 | HKD | 11.4 | 11.4 | 11.14 | 11.18 | 11.18 | -0.28 (-2.44%) | 1,033,849 |
6 Jul 2012 | HKD | 11.26 | 11.48 | 11.2 | 11.46 | 11.46 | +0.2 (+1.78%) | 1,170,803 |
5 Jul 2012 | HKD | 11.46 | 11.52 | 11.1 | 11.26 | 11.26 | -0.22 (-1.92%) | 3,949,877 |
4 Jul 2012 | HKD | 11.5 | 11.58 | 11.18 | 11.48 | 11.48 | +0.02 (+0.17%) | 2,409,000 |
3 Jul 2012 | HKD | 11.82 | 11.82 | 11.44 | 11.46 | 11.46 | -0.26 (-2.22%) | 2,075,745 |
2 Jul 2012 | HKD | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 11.66 | 11.9 | 11.52 | 11.72 | 11.72 | +0.06 (+0.51%) | 3,631,953 |