Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Oct 2012 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 3.95 | -0.01 (-2.47%) | 448,000 |
16 Oct 2012 | HKD | 0.405 | 0.41 | 0.405 | 0.405 | 4.05 | +0.015 (+3.85%) | 1,008,000 |
15 Oct 2012 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 376,000 |
12 Oct 2012 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 172,000 |
11 Oct 2012 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | +0.01 (+2.63%) | 792,000 |
10 Oct 2012 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 708,000 |
9 Oct 2012 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 292,000 |
8 Oct 2012 | HKD | 0.38 | 0.39 | 0.38 | 0.38 | 3.8 | -0.005 (-1.30%) | 176,000 |
5 Oct 2012 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 3.85 | -0.01 (-2.53%) | 1,416,000 |
4 Oct 2012 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 3.95 | +0.01 (+2.60%) | 4,000 |
3 Oct 2012 | HKD | 0.4 | 0.4 | 0.385 | 0.385 | 3.85 | -0.015 (-3.75%) | 1,296,000 |
2 Oct 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 4 | +0.005 (+1.27%) | 2,254,460 |
27 Sep 2012 | HKD | 0.395 | 0.405 | 0.395 | 0.395 | 3.95 | +0.02 (+5.33%) | 1,188,000 |
26 Sep 2012 | HKD | 0.375 | 0.385 | 0.375 | 0.375 | 3.75 | -0.005 (-1.32%) | 520,000 |
25 Sep 2012 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | +0.005 (+1.33%) | 372,000 |
24 Sep 2012 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 360,000 |
21 Sep 2012 | HKD | 0.375 | 0.385 | 0.375 | 0.375 | 3.75 | -0.005 (-1.32%) | 530,000 |
20 Sep 2012 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | +0.005 (+1.33%) | 876,000 |
19 Sep 2012 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 3.75 | -0.01 (-2.60%) | 1,324,000 |
18 Sep 2012 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | -0.005 (-1.28%) | 260,000 |
17 Sep 2012 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | +0.005 (+1.30%) | 1,456,000 |
14 Sep 2012 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | +0.005 (+1.32%) | 932,000 |