Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 2.66 | 2.86 | 2.65 | 2.66 | 2.66 | -0.05 (-1.85%) | 3,404,590 |
16 May 2012 | HKD | 2.95 | 2.95 | 2.7 | 2.71 | 2.71 | -0.25 (-8.45%) | 3,287,080 |
15 May 2012 | HKD | 2.97 | 3 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 1,255,000 |
14 May 2012 | HKD | 3.03 | 3.12 | 2.96 | 2.98 | 2.98 | -0.05 (-1.65%) | 1,103,080 |
11 May 2012 | HKD | 3.08 | 3.09 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 1,207,720 |
10 May 2012 | HKD | 3 | 3.1 | 2.96 | 3.02 | 3.02 | -0.15 (-4.73%) | 2,810,841 |
9 May 2012 | HKD | 3.19 | 3.19 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 2,719,000 |
8 May 2012 | HKD | 3.08 | 3.19 | 3.08 | 3.15 | 3.15 | +0.07 (+2.27%) | 1,637,000 |
7 May 2012 | HKD | 3.15 | 3.18 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 2,764,000 |
4 May 2012 | HKD | 3.13 | 3.17 | 3.12 | 3.12 | 3.12 | -0.03 (-0.95%) | 2,333,000 |
3 May 2012 | HKD | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,139,000 |
2 May 2012 | HKD | 3.09 | 3.22 | 3.09 | 3.16 | 3.16 | +0.06 (+1.94%) | 2,355,400 |
1 May 2012 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 3.2 | 3.26 | 3.06 | 3.1 | 3.1 | -0.09 (-2.82%) | 3,452,000 |
27 Apr 2012 | HKD | 3.26 | 3.26 | 3.13 | 3.19 | 3.19 | -0.07 (-2.15%) | 3,549,240 |
26 Apr 2012 | HKD | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 2,613,000 |
25 Apr 2012 | HKD | 3.22 | 3.3 | 3.22 | 3.25 | 3.25 | +0.04 (+1.25%) | 1,528,960 |
24 Apr 2012 | HKD | 3.16 | 3.25 | 3.16 | 3.21 | 3.21 | +0.05 (+1.58%) | 2,632,000 |
23 Apr 2012 | HKD | 3.14 | 3.21 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 1,551,720 |
20 Apr 2012 | HKD | 3.2 | 3.2 | 3.15 | 3.18 | 3.18 | -0.03 (-0.93%) | 1,204,000 |
19 Apr 2012 | HKD | 3.14 | 3.21 | 3.11 | 3.21 | 3.21 | +0.08 (+2.56%) | 2,793,400 |
18 Apr 2012 | HKD | 3.09 | 3.14 | 3.04 | 3.13 | 3.13 | +0.1 (+3.30%) | 3,688,000 |
17 Apr 2012 | HKD | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 2,572,000 |
16 Apr 2012 | HKD | 3 | 3.06 | 2.95 | 3.04 | 3.04 | +0.04 (+1.33%) | 3,750,920 |
13 Apr 2012 | HKD | 3.16 | 3.18 | 2.93 | 3 | 3 | -0.36 (-10.71%) | 22,174,039 |
12 Apr 2012 | HKD | 3.4 | 3.42 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 2,728,200 |
11 Apr 2012 | HKD | 3.35 | 3.39 | 3.3 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,761,560 |
10 Apr 2012 | HKD | 3.49 | 3.49 | 3.38 | 3.4 | 3.4 | -0.08 (-2.30%) | 3,220,000 |
9 Apr 2012 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |