Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | HKD | 0.71 | 0.74 | 0.71 | 0.7301 | 0.6248 | -0.01 (-1.34%) | 98,155 |
7 Mar 2012 | HKD | 0.68 | 0.74 | 0.66 | 0.74 | 0.6333 | +0.06 (+8.82%) | 1,254,205 |
6 Mar 2012 | HKD | 0.69 | 0.69 | 0.6701 | 0.68 | 0.5819 | -0.03 (-4.23%) | 210,333 |
5 Mar 2012 | HKD | 0.75 | 0.75 | 0.71 | 0.71 | 0.6076 | -0.06 (-7.79%) | 292,129 |
2 Mar 2012 | HKD | 0.8 | 0.8 | 0.74 | 0.77 | 0.659 | -0.01 (-1.28%) | 724,479 |
1 Mar 2012 | HKD | 0.69 | 0.81 | 0.69 | 0.78 | 0.6675 | +0.12 (+18.18%) | 2,827,805 |
29 Feb 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.5648 | 0.0 (0.0%) | 257,073 |
28 Feb 2012 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.5648 | -0.01 (-1.51%) | 23,370 |
27 Feb 2012 | HKD | 0.6701 | 0.68 | 0.66 | 0.6701 | 0.5735 | +0.02 (+3.09%) | 432,350 |
24 Feb 2012 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.5563 | -0.01 (-1.52%) | 444,036 |
23 Feb 2012 | HKD | 0.68 | 0.69 | 0.65 | 0.66 | 0.5648 | -0.02 (-2.94%) | 595,942 |
22 Feb 2012 | HKD | 0.65 | 0.68 | 0.65 | 0.68 | 0.5819 | +0.04 (+6.25%) | 1,051,663 |
21 Feb 2012 | HKD | 0.64 | 0.6701 | 0.63 | 0.64 | 0.5477 | +0.01 (+1.59%) | 747,849 |
20 Feb 2012 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.5391 | -0.02 (-3.08%) | 186,962 |
17 Feb 2012 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.5563 | 0.0 (0.0%) | 140,222 |
16 Feb 2012 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.5563 | +0.02 (+3.17%) | 595,942 |
15 Feb 2012 | HKD | 0.6099 | 0.65 | 0.6099 | 0.63 | 0.5391 | 0.0 (0.0%) | 140,222 |
14 Feb 2012 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.5391 | 0.0 (0.0%) | 175,277 |
13 Feb 2012 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5391 | 0.0 (0.0%) | 186,962 |
10 Feb 2012 | HKD | 0.64 | 0.65 | 0.6099 | 0.63 | 0.5391 | -0.03 (-4.55%) | 420,665 |
9 Feb 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.5648 | +0.03 (+4.76%) | 771,220 |
8 Feb 2012 | HKD | 0.6099 | 0.6701 | 0.6099 | 0.63 | 0.5391 | +0.04 (+6.78%) | 1,717,716 |
7 Feb 2012 | HKD | 0.6099 | 0.6099 | 0.58 | 0.59 | 0.5049 | -0.01 (-1.67%) | 46,741 |
6 Feb 2012 | HKD | 0.6 | 0.6099 | 0.59 | 0.6 | 0.5135 | +0.01 (+1.69%) | 841,331 |
3 Feb 2012 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.5049 | 0.0 (0.0%) | 70,111 |
2 Feb 2012 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.5049 | +0.03 (+5.36%) | 210,333 |
1 Feb 2012 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.4792 | -0.02 (-3.45%) | 116,851 |
31 Jan 2012 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.4964 | +0.01 (+1.75%) | 292,129 |
30 Jan 2012 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.4878 | -0.02 (-3.39%) | 151,907 |
27 Jan 2012 | HKD | 0.57 | 0.6 | 0.56 | 0.59 | 0.5049 | +0.02 (+3.51%) | 1,098,404 |