Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2012 | HKD | 4.52 | 4.56 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 1,768,506 |
13 Feb 2012 | HKD | 4.48 | 4.49 | 4.3 | 4.37 | 4.37 | +0.02 (+0.46%) | 1,094,502 |
10 Feb 2012 | HKD | 4.62 | 4.65 | 4.3 | 4.35 | 4.35 | -0.22 (-4.81%) | 1,192,000 |
9 Feb 2012 | HKD | 4.3 | 4.58 | 4.24 | 4.57 | 4.57 | +0.34 (+8.04%) | 2,116,502 |
8 Feb 2012 | HKD | 4.05 | 4.28 | 3.98 | 4.23 | 4.23 | +0.19 (+4.70%) | 2,531,500 |
7 Feb 2012 | HKD | 4 | 4.04 | 3.87 | 4.04 | 4.04 | +0.28 (+7.45%) | 2,232,010 |
6 Feb 2012 | HKD | 3.69 | 3.76 | 3.6 | 3.76 | 3.76 | +0.13 (+3.58%) | 1,096,500 |
3 Feb 2012 | HKD | 3.63 | 3.72 | 3.55 | 3.63 | 3.63 | 0.0 (0.0%) | 893,500 |
2 Feb 2012 | HKD | 3.7 | 3.7 | 3.63 | 3.63 | 3.63 | -0.05 (-1.36%) | 906,500 |
1 Feb 2012 | HKD | 3.74 | 3.75 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 1,248,000 |
31 Jan 2012 | HKD | 3.81 | 3.81 | 3.7 | 3.75 | 3.75 | -0.04 (-1.06%) | 2,075,000 |
30 Jan 2012 | HKD | 3.85 | 3.86 | 3.79 | 3.79 | 3.79 | -0.07 (-1.81%) | 192,500 |
27 Jan 2012 | HKD | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 2,367,500 |
26 Jan 2012 | HKD | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 63,000 |
25 Jan 2012 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -0.06 (-1.53%) | 562,000 |
19 Jan 2012 | HKD | 3.9 | 3.95 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 157,500 |
18 Jan 2012 | HKD | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 68,500 |
17 Jan 2012 | HKD | 3.92 | 3.97 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 80,500 |
16 Jan 2012 | HKD | 3.92 | 3.97 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 103,000 |
13 Jan 2012 | HKD | 3.96 | 3.96 | 3.87 | 3.92 | 3.92 | -0.02 (-0.51%) | 413,500 |
12 Jan 2012 | HKD | 3.97 | 3.97 | 3.88 | 3.94 | 3.94 | -0.03 (-0.76%) | 285,000 |
11 Jan 2012 | HKD | 4.02 | 4.02 | 3.94 | 3.97 | 3.97 | -0.02 (-0.50%) | 472,500 |
10 Jan 2012 | HKD | 4.02 | 4.02 | 3.93 | 3.99 | 3.99 | -0.01 (-0.25%) | 736,000 |
9 Jan 2012 | HKD | 4.02 | 4.03 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 148,000 |
6 Jan 2012 | HKD | 4.05 | 4.05 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 167,000 |
5 Jan 2012 | HKD | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -0.04 (-0.99%) | 768,000 |
4 Jan 2012 | HKD | 4.09 | 4.09 | 4 | 4.06 | 4.06 | -0.03 (-0.73%) | 434,500 |