Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Nov 2012 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 4.15 | -0.005 (-1.19%) | 1,288,000 |
5 Nov 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 2,520,000 |
2 Nov 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | +0.005 (+1.20%) | 2,820,000 |
1 Nov 2012 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 4.15 | -0.01 (-2.35%) | 1,708,000 |
31 Oct 2012 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 4.25 | 0.0 (0.0%) | 1,672,000 |
30 Oct 2012 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 4.25 | +0.01 (+2.41%) | 3,000,000 |
29 Oct 2012 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 4.15 | +0.01 (+2.47%) | 1,404,000 |
26 Oct 2012 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 4.05 | 0.0 (0.0%) | 676,000 |
25 Oct 2012 | HKD | 0.43 | 0.43 | 0.405 | 0.405 | 4.05 | -0.03 (-6.90%) | 3,144,000 |
24 Oct 2012 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 4.35 | +0.015 (+3.57%) | 4,272,000 |
23 Oct 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 4.2 | -0.025 (-5.62%) | 3,504,000 |
19 Oct 2012 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 4.45 | +0.045 (+11.25%) | 7,432,000 |
18 Oct 2012 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 4 | +0.005 (+1.27%) | 3,604,000 |