Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2012 | HKD | 0.148 | 0.148 | 0.146 | 0.148 | 2.368 | +0.003 (+2.07%) | 18,800,000 |
18 Jul 2012 | HKD | 0.144 | 0.146 | 0.141 | 0.145 | 2.32 | 0.0 (0.0%) | 29,500,000 |
17 Jul 2012 | HKD | 0.147 | 0.148 | 0.141 | 0.145 | 2.32 | +0.001 (+0.69%) | 29,600,000 |
16 Jul 2012 | HKD | 0.14 | 0.146 | 0.14 | 0.144 | 2.304 | +0.001 (+0.70%) | 31,900,252 |
13 Jul 2012 | HKD | 0.146 | 0.148 | 0.14 | 0.143 | 2.288 | 0.0 (0.0%) | 26,936,000 |
12 Jul 2012 | HKD | 0.143 | 0.146 | 0.137 | 0.143 | 2.288 | -0.002 (-1.38%) | 22,320,000 |
11 Jul 2012 | HKD | 0.144 | 0.154 | 0.142 | 0.145 | 2.32 | -0.003 (-2.03%) | 29,920,000 |
10 Jul 2012 | HKD | 0.14 | 0.153 | 0.14 | 0.148 | 2.368 | +0.007 (+4.96%) | 31,270,000 |
9 Jul 2012 | HKD | 0.157 | 0.157 | 0.138 | 0.141 | 2.256 | -0.015 (-9.62%) | 32,516,000 |
6 Jul 2012 | HKD | 0.16 | 0.161 | 0.154 | 0.156 | 2.496 | -0.004 (-2.50%) | 25,050,000 |
5 Jul 2012 | HKD | 0.166 | 0.167 | 0.158 | 0.16 | 2.56 | -0.007 (-4.19%) | 27,500,000 |
4 Jul 2012 | HKD | 0.17 | 0.171 | 0.163 | 0.167 | 2.672 | +0.001 (+0.60%) | 26,300,000 |
3 Jul 2012 | HKD | 0.171 | 0.172 | 0.165 | 0.166 | 2.656 | -0.004 (-2.35%) | 26,960,000 |
2 Jul 2012 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 2.72 | +0.001 (+0.59%) | 0 |
29 Jun 2012 | HKD | 0.173 | 0.173 | 0.166 | 0.169 | 2.704 | 0.0 (0.0%) | 27,100,000 |
28 Jun 2012 | HKD | 0.167 | 0.173 | 0.167 | 0.169 | 2.704 | +0.003 (+1.81%) | 27,780,000 |
27 Jun 2012 | HKD | 0.169 | 0.169 | 0.165 | 0.166 | 2.656 | -0.002 (-1.19%) | 24,180,000 |
26 Jun 2012 | HKD | 0.171 | 0.171 | 0.166 | 0.168 | 2.688 | -0.003 (-1.75%) | 23,300,000 |
25 Jun 2012 | HKD | 0.171 | 0.175 | 0.169 | 0.171 | 2.736 | -0.001 (-0.58%) | 22,620,000 |
22 Jun 2012 | HKD | 0.167 | 0.172 | 0.166 | 0.172 | 2.752 | +0.005 (+2.99%) | 30,880,000 |
21 Jun 2012 | HKD | 0.17 | 0.17 | 0.166 | 0.167 | 2.672 | 0.0 (0.0%) | 24,860,000 |
20 Jun 2012 | HKD | 0.166 | 0.167 | 0.165 | 0.167 | 2.672 | +0.001 (+0.60%) | 10,600,000 |
19 Jun 2012 | HKD | 0.167 | 0.168 | 0.164 | 0.166 | 2.656 | -0.001 (-0.60%) | 8,560,000 |
18 Jun 2012 | HKD | 0.17 | 0.17 | 0.164 | 0.167 | 2.672 | -0.002 (-1.18%) | 7,973,000 |
15 Jun 2012 | HKD | 0.165 | 0.169 | 0.163 | 0.169 | 2.704 | 0.0 (0.0%) | 14,200,000 |
14 Jun 2012 | HKD | 0.168 | 0.169 | 0.164 | 0.169 | 2.704 | +0.001 (+0.60%) | 11,564,000 |
13 Jun 2012 | HKD | 0.172 | 0.172 | 0.164 | 0.168 | 2.688 | +0.001 (+0.60%) | 21,140,000 |
12 Jun 2012 | HKD | 0.175 | 0.175 | 0.165 | 0.167 | 2.672 | -0.007 (-4.02%) | 18,280,000 |
11 Jun 2012 | HKD | 0.176 | 0.177 | 0.174 | 0.174 | 2.784 | 0.0 (0.0%) | 6,360,000 |
8 Jun 2012 | HKD | 0.175 | 0.177 | 0.174 | 0.174 | 2.784 | -0.002 (-1.14%) | 11,740,000 |