Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2012 | HKD | 2.6802 | 2.8002 | 2.6701 | 2.79 | 1.7324 | +0.12 (+4.49%) | 26,753,738 |
29 Nov 2012 | HKD | 2.6499 | 2.7399 | 2.6399 | 2.6701 | 1.6579 | +0.04 (+1.52%) | 31,715,232 |
28 Nov 2012 | HKD | 2.7399 | 2.7399 | 2.57 | 2.63 | 1.633 | -0.08 (-2.96%) | 46,391,094 |
27 Nov 2012 | HKD | 2.8201 | 2.9002 | 2.6899 | 2.7101 | 1.6828 | -0.1 (-3.56%) | 60,726,332 |
26 Nov 2012 | HKD | 3.17 | 3.17 | 2.75 | 2.81 | 1.7448 | -0.33 (-10.51%) | 69,805,724 |
23 Nov 2012 | HKD | 3.1302 | 3.2 | 3.1 | 3.1401 | 1.9498 | +0.01 (+0.32%) | 19,874,163 |
22 Nov 2012 | HKD | 3.16 | 3.17 | 3.1 | 3.1302 | 1.9436 | -0.03 (-0.94%) | 10,537,566 |
21 Nov 2012 | HKD | 3.2 | 3.2101 | 3.12 | 3.16 | 1.9621 | +0.01 (+0.31%) | 24,045,436 |
20 Nov 2012 | HKD | 3.26 | 3.3501 | 3.1401 | 3.1501 | 1.956 | -0.05 (-1.56%) | 37,061,861 |
19 Nov 2012 | HKD | 3.2 | 3.2101 | 3.11 | 3.2 | 1.9869 | +0.04 (+1.27%) | 10,933,752 |
16 Nov 2012 | HKD | 3.17 | 3.2302 | 3.1302 | 3.16 | 1.9621 | 0.0 (0.0%) | 13,529,894 |
15 Nov 2012 | HKD | 3.1 | 3.2401 | 3.0501 | 3.16 | 1.9621 | 0.0 (0.0%) | 27,800,675 |
14 Nov 2012 | HKD | 3.0799 | 3.18 | 3.07 | 3.16 | 1.9621 | +0.1 (+3.27%) | 27,134,684 |
13 Nov 2012 | HKD | 3.3399 | 3.36 | 3.0501 | 3.06 | 1.9 | -0.27 (-8.11%) | 42,515,115 |
12 Nov 2012 | HKD | 3.4401 | 3.49 | 3.3202 | 3.3301 | 2.0677 | -0.07 (-2.05%) | 25,657,840 |
9 Nov 2012 | HKD | 3.28 | 3.4301 | 3.28 | 3.3999 | 2.1111 | +0.11 (+3.34%) | 26,837,538 |
8 Nov 2012 | HKD | 3.3301 | 3.4099 | 3.29 | 3.29 | 2.0428 | -0.16 (-4.63%) | 32,864,067 |
7 Nov 2012 | HKD | 3.4201 | 3.4499 | 3.3202 | 3.4499 | 2.1421 | +0.07 (+2.06%) | 19,297,130 |
6 Nov 2012 | HKD | 3.3802 | 3.3999 | 3.31 | 3.3802 | 2.0988 | +0.02 (+0.60%) | 16,477,986 |
5 Nov 2012 | HKD | 3.2501 | 3.4301 | 3.2401 | 3.36 | 2.0863 | +0.09 (+2.76%) | 44,450,237 |
2 Nov 2012 | HKD | 3.3202 | 3.3701 | 3.2401 | 3.2699 | 2.0304 | +0.01 (+0.30%) | 37,046,397 |
1 Nov 2012 | HKD | 3.0501 | 3.3202 | 3.0301 | 3.26 | 2.0242 | +0.23 (+7.59%) | 90,821,461 |
31 Oct 2012 | HKD | 3.07 | 3.0901 | 3.0102 | 3.0301 | 1.8815 | 0.0 (0.0%) | 21,908,572 |
30 Oct 2012 | HKD | 3.0901 | 3.0901 | 3 | 3.0301 | 1.8815 | -0.02 (-0.66%) | 13,045,485 |
29 Oct 2012 | HKD | 3 | 3.1401 | 2.9799 | 3.0501 | 1.8939 | +0.02 (+0.66%) | 22,823,374 |
26 Oct 2012 | HKD | 3.11 | 3.12 | 3.0102 | 3.0301 | 1.8815 | -0.07 (-2.25%) | 19,512,133 |
25 Oct 2012 | HKD | 3.1401 | 3.2 | 2.9799 | 3.1 | 1.9249 | -0.06 (-1.90%) | 31,514,047 |
24 Oct 2012 | HKD | 3.11 | 3.26 | 3.11 | 3.16 | 1.9621 | +0.03 (+0.95%) | 44,772,770 |
23 Oct 2012 | HKD | 3.1302 | 3.1302 | 3.1302 | 3.1302 | 1.9436 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 2.9799 | 3.16 | 2.96 | 3.1302 | 1.9436 | +0.13 (+4.34%) | 31,967,262 |