Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | HKD | 23.9 | 24.7 | 23.9 | 24.35 | 24.35 | +0.05 (+0.21%) | 45,856,640 |
22 Feb 2012 | HKD | 23.35 | 24.4 | 23.35 | 24.3 | 24.3 | +0.55 (+2.32%) | 43,282,838 |
21 Feb 2012 | HKD | 23.6 | 23.85 | 23.1 | 23.75 | 23.75 | -0.1 (-0.42%) | 41,931,353 |
20 Feb 2012 | HKD | 24 | 24.55 | 23.8 | 23.85 | 23.85 | +0.25 (+1.06%) | 70,675,183 |
17 Feb 2012 | HKD | 23.3 | 23.95 | 23.2 | 23.6 | 23.6 | +0.8 (+3.51%) | 67,848,236 |
16 Feb 2012 | HKD | 22.8 | 22.95 | 22.65 | 22.8 | 22.8 | -0.3 (-1.30%) | 20,602,134 |
15 Feb 2012 | HKD | 22.45 | 23.1 | 22.15 | 23.1 | 23.1 | +0.8 (+3.59%) | 45,639,182 |
14 Feb 2012 | HKD | 22 | 22.6 | 22 | 22.3 | 22.3 | 0.0 (0.0%) | 38,161,505 |
13 Feb 2012 | HKD | 22 | 22.55 | 21.7 | 22.3 | 22.3 | +0.1 (+0.45%) | 46,938,975 |
10 Feb 2012 | HKD | 22.6 | 22.75 | 22 | 22.2 | 22.2 | -0.65 (-2.84%) | 48,939,024 |
9 Feb 2012 | HKD | 22.85 | 23.2 | 22.6 | 22.85 | 22.85 | -0.3 (-1.30%) | 52,555,645 |
8 Feb 2012 | HKD | 22.8 | 23.35 | 22.6 | 23.15 | 23.15 | +0.4 (+1.76%) | 37,622,350 |
7 Feb 2012 | HKD | 23.25 | 23.35 | 22.6 | 22.75 | 22.75 | -0.5 (-2.15%) | 43,303,404 |
6 Feb 2012 | HKD | 23.6 | 23.65 | 22.8 | 23.25 | 23.25 | +0.05 (+0.22%) | 34,184,025 |
3 Feb 2012 | HKD | 23.25 | 23.4 | 22.9 | 23.2 | 23.2 | -0.1 (-0.43%) | 34,130,681 |
2 Feb 2012 | HKD | 23.05 | 23.4 | 22.65 | 23.3 | 23.3 | +0.7 (+3.10%) | 59,125,870 |
1 Feb 2012 | HKD | 22.8 | 23.3 | 22.35 | 22.6 | 22.6 | -0.25 (-1.09%) | 41,189,386 |
31 Jan 2012 | HKD | 22.5 | 22.95 | 22.35 | 22.85 | 22.85 | +0.7 (+3.16%) | 52,443,368 |
30 Jan 2012 | HKD | 22.9 | 22.95 | 22.1 | 22.15 | 22.15 | -0.75 (-3.28%) | 43,873,336 |
27 Jan 2012 | HKD | 22.8 | 23.05 | 22.5 | 22.9 | 22.9 | -0.2 (-0.87%) | 44,360,821 |
26 Jan 2012 | HKD | 22.65 | 23.35 | 22.45 | 23.1 | 23.1 | +0.95 (+4.29%) | 58,446,612 |
25 Jan 2012 | HKD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 22.2 | 22.25 | 21.7 | 22.15 | 22.15 | +0.45 (+2.07%) | 49,787,031 |
19 Jan 2012 | HKD | 21.4 | 21.95 | 21.4 | 21.7 | 21.7 | +0.6 (+2.84%) | 50,965,582 |
18 Jan 2012 | HKD | 20.9 | 21.25 | 20.6 | 21.1 | 21.1 | +0.35 (+1.69%) | 71,016,231 |
17 Jan 2012 | HKD | 19.78 | 20.8 | 19.64 | 20.75 | 20.75 | +1.37 (+7.07%) | 50,206,376 |
16 Jan 2012 | HKD | 19.6 | 19.84 | 19.36 | 19.38 | 19.38 | -0.67 (-3.34%) | 18,018,650 |
13 Jan 2012 | HKD | 20.3 | 20.3 | 19.82 | 20.05 | 20.05 | +0.27 (+1.37%) | 43,955,946 |