Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2012 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 4.05 | +0.005 (+1.25%) | 3,136,000 |
17 Dec 2012 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 4 | -0.01 (-2.44%) | 1,024,000 |
14 Dec 2012 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | -0.005 (-1.20%) | 4,644,000 |
13 Dec 2012 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 4.15 | -0.005 (-1.19%) | 2,076,000 |
12 Dec 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 10,952,000 |
11 Dec 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | +0.005 (+1.20%) | 2,596,000 |
10 Dec 2012 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 4.15 | -0.005 (-1.19%) | 1,236,000 |
7 Dec 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | +0.005 (+1.20%) | 3,676,000 |
6 Dec 2012 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 4.15 | 0.0 (0.0%) | 2,508,000 |
5 Dec 2012 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 4.15 | 0.0 (0.0%) | 1,096,000 |
4 Dec 2012 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 4.15 | +0.015 (+3.75%) | 6,040,000 |
3 Dec 2012 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 4 | -0.015 (-3.61%) | 1,328,066 |
30 Nov 2012 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 4.15 | -0.005 (-1.19%) | 2,836,000 |
29 Nov 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 1,140,000 |
28 Nov 2012 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 2,324,000 |
27 Nov 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 1,872,000 |
26 Nov 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 1,920,000 |
23 Nov 2012 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 4.2 | -0.01 (-2.33%) | 4,336,000 |
22 Nov 2012 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 4.3 | +0.01 (+2.38%) | 11,936,243 |
21 Nov 2012 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 4.2 | +0.02 (+5%) | 5,090,200 |
20 Nov 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 1,652,000 |
19 Nov 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 5,076,000 |
16 Nov 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 292,000 |
15 Nov 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | -0.01 (-2.44%) | 252,000 |
14 Nov 2012 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | +0.01 (+2.50%) | 1,048,000 |
13 Nov 2012 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 4 | -0.025 (-5.88%) | 1,464,000 |
12 Nov 2012 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 4.25 | +0.025 (+6.25%) | 1,420,000 |
9 Nov 2012 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 4 | -0.005 (-1.23%) | 412,000 |
8 Nov 2012 | HKD | 0.41 | 0.415 | 0.405 | 0.405 | 4.05 | -0.005 (-1.22%) | 876,000 |
7 Nov 2012 | HKD | 0.41 | 0.415 | 0.41 | 0.41 | 4.1 | -0.005 (-1.20%) | 624,000 |