Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2012 | HKD | 0.174 | 0.178 | 0.174 | 0.176 | 2.816 | +0.002 (+1.15%) | 21,660,000 |
6 Jun 2012 | HKD | 0.169 | 0.175 | 0.168 | 0.174 | 2.784 | +0.006 (+3.57%) | 13,760,000 |
5 Jun 2012 | HKD | 0.169 | 0.169 | 0.165 | 0.168 | 2.688 | +0.001 (+0.60%) | 25,305,000 |
4 Jun 2012 | HKD | 0.166 | 0.168 | 0.158 | 0.167 | 2.672 | 0.0 (0.0%) | 13,780,000 |
1 Jun 2012 | HKD | 0.168 | 0.168 | 0.163 | 0.167 | 2.672 | +0.004 (+2.45%) | 6,020,000 |
31 May 2012 | HKD | 0.168 | 0.174 | 0.157 | 0.163 | 2.608 | -0.008 (-4.68%) | 10,580,000 |
30 May 2012 | HKD | 0.169 | 0.177 | 0.168 | 0.171 | 2.736 | -0.004 (-2.29%) | 22,180,000 |
29 May 2012 | HKD | 0.152 | 0.176 | 0.15 | 0.175 | 2.8 | +0.024 (+15.89%) | 44,200,000 |
28 May 2012 | HKD | 0.152 | 0.152 | 0.149 | 0.151 | 2.416 | 0.0 (0.0%) | 11,540,000 |
25 May 2012 | HKD | 0.155 | 0.159 | 0.15 | 0.151 | 2.416 | -0.006 (-3.82%) | 21,414,000 |
24 May 2012 | HKD | 0.155 | 0.163 | 0.154 | 0.157 | 2.512 | +0.002 (+1.29%) | 7,840,000 |
23 May 2012 | HKD | 0.162 | 0.162 | 0.15 | 0.155 | 2.48 | -0.007 (-4.32%) | 21,900,000 |
22 May 2012 | HKD | 0.165 | 0.166 | 0.159 | 0.162 | 2.592 | -0.003 (-1.82%) | 10,540,000 |
21 May 2012 | HKD | 0.161 | 0.168 | 0.161 | 0.165 | 2.64 | 0.0 (0.0%) | 21,644,000 |
18 May 2012 | HKD | 0.172 | 0.172 | 0.153 | 0.165 | 2.64 | -0.008 (-4.62%) | 43,780,000 |
17 May 2012 | HKD | 0.178 | 0.188 | 0.17 | 0.173 | 2.768 | +0.001 (+0.58%) | 48,120,000 |
16 May 2012 | HKD | 0.22 | 0.222 | 0.168 | 0.172 | 2.752 | -0.048 (-21.82%) | 81,280,000 |
15 May 2012 | HKD | 0.235 | 0.242 | 0.214 | 0.22 | 3.52 | -0.014 (-5.98%) | 111,950,000 |
14 May 2012 | HKD | 0.21 | 0.234 | 0.21 | 0.234 | 3.744 | +0.026 (+12.50%) | 95,490,000 |
11 May 2012 | HKD | 0.198 | 0.21 | 0.193 | 0.208 | 3.328 | +0.014 (+7.22%) | 75,520,000 |
10 May 2012 | HKD | 0.192 | 0.197 | 0.19 | 0.194 | 3.104 | +0.004 (+2.11%) | 40,306,000 |
9 May 2012 | HKD | 0.192 | 0.196 | 0.186 | 0.19 | 3.04 | -0.004 (-2.06%) | 54,477,090 |
8 May 2012 | HKD | 0.183 | 0.194 | 0.18 | 0.194 | 3.104 | +0.013 (+7.18%) | 68,416,000 |
7 May 2012 | HKD | 0.164 | 0.182 | 0.162 | 0.181 | 2.896 | +0.017 (+10.37%) | 89,482,000 |
4 May 2012 | HKD | 0.159 | 0.165 | 0.155 | 0.164 | 2.624 | +0.005 (+3.14%) | 101,002,000 |
3 May 2012 | HKD | 0.157 | 0.159 | 0.151 | 0.159 | 2.544 | +0.003 (+1.92%) | 67,640,000 |
2 May 2012 | HKD | 0.151 | 0.156 | 0.148 | 0.156 | 2.496 | +0.006 (+4%) | 37,550,000 |
1 May 2012 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 2.4 | +0.001 (+0.67%) | 0 |
30 Apr 2012 | HKD | 0.137 | 0.15 | 0.137 | 0.149 | 2.384 | +0.008 (+5.67%) | 11,500,000 |
27 Apr 2012 | HKD | 0.139 | 0.141 | 0.137 | 0.141 | 2.256 | +0.003 (+2.17%) | 9,410,000 |