Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 11.7 | 11.82 | 11.66 | 11.76 | 11.76 | 0.0 (0.0%) | 1,252,900 |
8 Aug 2012 | HKD | 11.7 | 11.86 | 11.58 | 11.76 | 11.76 | +0.06 (+0.51%) | 1,354,400 |
7 Aug 2012 | HKD | 11.48 | 11.72 | 11.4 | 11.7 | 11.7 | +0.22 (+1.92%) | 1,335,600 |
6 Aug 2012 | HKD | 11.58 | 11.58 | 11.14 | 11.48 | 11.48 | +0.1 (+0.88%) | 997,200 |
3 Aug 2012 | HKD | 11.04 | 11.46 | 11 | 11.38 | 11.38 | +0.28 (+2.52%) | 2,688,600 |
2 Aug 2012 | HKD | 11.1 | 11.12 | 10.98 | 11.1 | 11.1 | +0.04 (+0.36%) | 461,600 |
1 Aug 2012 | HKD | 10.98 | 11.16 | 10.96 | 11.06 | 11.06 | +0.06 (+0.55%) | 1,225,700 |
31 Jul 2012 | HKD | 10.86 | 11.12 | 10.8 | 11 | 11 | +0.16 (+1.48%) | 1,254,600 |
30 Jul 2012 | HKD | 11 | 11.04 | 10.5 | 10.84 | 10.84 | -0.04 (-0.37%) | 2,009,325 |
27 Jul 2012 | HKD | 11 | 11.16 | 10.24 | 10.88 | 10.88 | -0.04 (-0.37%) | 2,675,500 |
26 Jul 2012 | HKD | 10.6 | 11 | 10.6 | 10.92 | 10.92 | +0.54 (+5.20%) | 3,742,030 |
25 Jul 2012 | HKD | 10.22 | 10.48 | 10.22 | 10.38 | 10.38 | -0.08 (-0.76%) | 972,577 |
24 Jul 2012 | HKD | 10.26 | 10.6 | 10.26 | 10.46 | 10.46 | -0.06 (-0.57%) | 1,223,610 |
23 Jul 2012 | HKD | 10.38 | 10.76 | 10.12 | 10.52 | 10.52 | +0.12 (+1.15%) | 3,819,415 |
20 Jul 2012 | HKD | 9.95 | 10.56 | 9.85 | 10.4 | 10.4 | +0.53 (+5.37%) | 3,256,200 |
19 Jul 2012 | HKD | 9.92 | 9.93 | 9.76 | 9.87 | 9.87 | +0.06 (+0.61%) | 14,357,200 |
18 Jul 2012 | HKD | 9.85 | 9.85 | 9.62 | 9.81 | 9.81 | 0.0 (0.0%) | 2,549,149 |
17 Jul 2012 | HKD | 9.75 | 9.89 | 9.64 | 9.81 | 9.81 | +0.18 (+1.87%) | 9,509,264 |
16 Jul 2012 | HKD | 9.79 | 9.79 | 9.58 | 9.63 | 9.63 | -0.04 (-0.41%) | 577,900 |
13 Jul 2012 | HKD | 9.75 | 9.75 | 9.52 | 9.67 | 9.67 | -0.08 (-0.82%) | 2,411,348 |
12 Jul 2012 | HKD | 9.8 | 9.81 | 9.61 | 9.75 | 9.75 | +0.03 (+0.31%) | 4,245,300 |
11 Jul 2012 | HKD | 9.79 | 9.9 | 9.47 | 9.72 | 9.72 | +0.11 (+1.14%) | 4,856,500 |
10 Jul 2012 | HKD | 9.8 | 9.8 | 9.47 | 9.61 | 9.61 | -0.1 (-1.03%) | 984,100 |
9 Jul 2012 | HKD | 9.94 | 9.94 | 9.7 | 9.71 | 9.71 | -0.05 (-0.51%) | 1,149,100 |
6 Jul 2012 | HKD | 10 | 10 | 9.7 | 9.76 | 9.76 | -0.19 (-1.91%) | 828,400 |
5 Jul 2012 | HKD | 9.9 | 10.08 | 9.83 | 9.95 | 9.95 | +0.04 (+0.40%) | 419,300 |
4 Jul 2012 | HKD | 9.92 | 9.95 | 9.79 | 9.91 | 9.91 | +0.01 (+0.10%) | 455,100 |
3 Jul 2012 | HKD | 9.67 | 9.95 | 9.67 | 9.9 | 9.9 | +0.23 (+2.38%) | 907,800 |
2 Jul 2012 | HKD | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 9.33 | 9.69 | 9.33 | 9.67 | 9.67 | +0.17 (+1.79%) | 1,665,041 |