Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2012 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | +0.015 (+4.05%) | 2,852,000 |
24 Jul 2012 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | 0.0 (0.0%) | 1,432,000 |
23 Jul 2012 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 3.7 | -0.01 (-2.63%) | 1,448,000 |
20 Jul 2012 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 3.8 | -0.005 (-1.30%) | 2,436,000 |
19 Jul 2012 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | 0.0 (0.0%) | 3,464,000 |
18 Jul 2012 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 3.85 | -0.01 (-2.53%) | 1,972,000 |
17 Jul 2012 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 3.95 | +0.005 (+1.28%) | 3,564,000 |
16 Jul 2012 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 3.9 | -0.01 (-2.50%) | 2,252,000 |
13 Jul 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | +0.01 (+2.56%) | 2,704,000 |
12 Jul 2012 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | -0.005 (-1.27%) | 880,000 |
11 Jul 2012 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 3.95 | +0.005 (+1.28%) | 1,280,000 |
10 Jul 2012 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 3.9 | +0.01 (+2.63%) | 1,580,000 |
9 Jul 2012 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 3.8 | -0.015 (-3.80%) | 820,000 |
6 Jul 2012 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 3.95 | -0.005 (-1.25%) | 2,700,000 |
5 Jul 2012 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 4 | -0.01 (-2.44%) | 1,740,000 |
4 Jul 2012 | HKD | 0.41 | 0.415 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 4,644,000 |
3 Jul 2012 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | +0.01 (+2.50%) | 5,228,000 |
2 Jul 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | +0.005 (+1.27%) | 2,060,695 |
28 Jun 2012 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 3.95 | -0.005 (-1.25%) | 3,332,000 |
27 Jun 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | +0.03 (+8.11%) | 5,400,000 |
26 Jun 2012 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 3.7 | -0.015 (-3.90%) | 552,000 |
25 Jun 2012 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | +0.02 (+5.48%) | 4,896,000 |
22 Jun 2012 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 3.65 | +0.01 (+2.82%) | 3,396,000 |
21 Jun 2012 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 3.55 | -0.005 (-1.39%) | 3,864,000 |
20 Jun 2012 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 3.6 | +0.01 (+2.86%) | 840,000 |
19 Jun 2012 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 1,248,000 |
18 Jun 2012 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | +0.005 (+1.45%) | 1,708,000 |
15 Jun 2012 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 3.45 | 0.0 (0.0%) | 392,000 |
14 Jun 2012 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 3.45 | -0.005 (-1.43%) | 60,000 |