Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 2.39 | 2.48 | 2.32 | 2.39 | 2.39 | +0.01 (+0.42%) | 8,802,605 |
31 Oct 2012 | HKD | 2.23 | 2.39 | 2.23 | 2.38 | 2.38 | +0.17 (+7.69%) | 6,856,720 |
30 Oct 2012 | HKD | 2.36 | 2.37 | 2.12 | 2.21 | 2.21 | -0.14 (-5.96%) | 18,134,000 |
29 Oct 2012 | HKD | 2.6 | 2.61 | 2.27 | 2.35 | 2.35 | -0.36 (-13.28%) | 19,947,000 |
26 Oct 2012 | HKD | 2.75 | 2.79 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 8,158,000 |
25 Oct 2012 | HKD | 2.87 | 2.88 | 2.68 | 2.72 | 2.72 | -0.15 (-5.23%) | 8,823,560 |
24 Oct 2012 | HKD | 2.8 | 2.93 | 2.76 | 2.87 | 2.87 | +0.04 (+1.41%) | 14,136,960 |
23 Oct 2012 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 2.65 | 2.84 | 2.65 | 2.83 | 2.83 | +0.16 (+5.99%) | 14,104,000 |
19 Oct 2012 | HKD | 2.66 | 2.73 | 2.65 | 2.67 | 2.67 | +0.02 (+0.75%) | 5,904,160 |
18 Oct 2012 | HKD | 2.77 | 2.8 | 2.64 | 2.65 | 2.65 | -0.08 (-2.93%) | 22,442,000 |
17 Oct 2012 | HKD | 2.5 | 2.74 | 2.5 | 2.73 | 2.73 | +0.26 (+10.53%) | 30,098,779 |
16 Oct 2012 | HKD | 2.47 | 2.53 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 6,391,280 |
15 Oct 2012 | HKD | 2.6 | 2.6 | 2.41 | 2.47 | 2.47 | -0.12 (-4.63%) | 9,788,720 |
12 Oct 2012 | HKD | 2.78 | 2.78 | 2.56 | 2.59 | 2.59 | -0.14 (-5.13%) | 9,849,000 |
11 Oct 2012 | HKD | 2.72 | 2.82 | 2.7 | 2.73 | 2.73 | -0.03 (-1.09%) | 6,899,560 |
10 Oct 2012 | HKD | 2.72 | 2.78 | 2.69 | 2.76 | 2.76 | +0.04 (+1.47%) | 4,775,800 |
9 Oct 2012 | HKD | 2.82 | 2.82 | 2.69 | 2.72 | 2.72 | -0.05 (-1.81%) | 2,778,240 |
8 Oct 2012 | HKD | 2.85 | 2.85 | 2.75 | 2.77 | 2.77 | -0.06 (-2.12%) | 2,282,000 |
5 Oct 2012 | HKD | 2.81 | 2.88 | 2.75 | 2.83 | 2.83 | +0.03 (+1.07%) | 3,828,604 |
4 Oct 2012 | HKD | 2.66 | 2.84 | 2.65 | 2.8 | 2.8 | +0.11 (+4.09%) | 6,471,380 |
3 Oct 2012 | HKD | 2.86 | 2.92 | 2.66 | 2.69 | 2.69 | -0.12 (-4.27%) | 11,926,000 |
2 Oct 2012 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 2.6 | 2.82 | 2.59 | 2.81 | 2.81 | +0.24 (+9.34%) | 14,962,920 |
27 Sep 2012 | HKD | 2.38 | 2.58 | 2.38 | 2.57 | 2.57 | +0.19 (+7.98%) | 9,310,160 |
26 Sep 2012 | HKD | 2.4 | 2.47 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 9,819,400 |
25 Sep 2012 | HKD | 2.22 | 2.43 | 2.2 | 2.42 | 2.42 | +0.2 (+9.01%) | 11,389,240 |
24 Sep 2012 | HKD | 2 | 2.22 | 2 | 2.22 | 2.22 | +0.2 (+9.90%) | 6,788,385 |
21 Sep 2012 | HKD | 2.1 | 2.1 | 2.02 | 2.02 | 2.02 | -0.05 (-2.42%) | 2,846,320 |