Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 3.47 | 3.6 | 3.45 | 3.5 | 3.5 | +0.09 (+2.64%) | 184,000 |
12 Dec 2012 | HKD | 3.65 | 3.65 | 3.4 | 3.41 | 3.41 | -0.25 (-6.83%) | 860,000 |
11 Dec 2012 | HKD | 3.7 | 3.7 | 3.48 | 3.66 | 3.66 | +0.01 (+0.27%) | 138,000 |
10 Dec 2012 | HKD | 3.59 | 3.68 | 3.59 | 3.65 | 3.65 | +0.05 (+1.39%) | 316,000 |
7 Dec 2012 | HKD | 3.52 | 3.6 | 3.26 | 3.6 | 3.6 | +0.06 (+1.69%) | 216,000 |
6 Dec 2012 | HKD | 3.5 | 3.72 | 3.5 | 3.54 | 3.54 | +0.06 (+1.72%) | 396,000 |
5 Dec 2012 | HKD | 3.47 | 3.48 | 3.45 | 3.48 | 3.48 | +0.1 (+2.96%) | 86,000 |
4 Dec 2012 | HKD | 3.3 | 3.45 | 3.22 | 3.38 | 3.38 | -0.06 (-1.74%) | 348,000 |
3 Dec 2012 | HKD | 3.3 | 3.49 | 3.26 | 3.44 | 3.44 | +0.08 (+2.38%) | 606,125 |
30 Nov 2012 | HKD | 3.4 | 3.46 | 3.26 | 3.36 | 3.36 | -0.14 (-4.00%) | 344,000 |
29 Nov 2012 | HKD | 3.21 | 3.5 | 3.19 | 3.5 | 3.5 | +0.3 (+9.38%) | 596,060 |
28 Nov 2012 | HKD | 3.2 | 3.23 | 3.2 | 3.2 | 3.2 | +0.03 (+0.95%) | 94,000 |
27 Nov 2012 | HKD | 3.16 | 3.26 | 3.16 | 3.17 | 3.17 | +0.02 (+0.63%) | 618,000 |
26 Nov 2012 | HKD | 2.9 | 3.25 | 2.9 | 3.15 | 3.15 | +0.23 (+7.88%) | 912,000 |
23 Nov 2012 | HKD | 2.88 | 2.93 | 2.88 | 2.92 | 2.92 | +0.07 (+2.46%) | 648,000 |
22 Nov 2012 | HKD | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 282,000 |
21 Nov 2012 | HKD | 2.7 | 2.88 | 2.7 | 2.88 | 2.88 | 0.0 (0.0%) | 1,528,000 |
20 Nov 2012 | HKD | 2.88 | 2.89 | 2.8 | 2.88 | 2.88 | 0.0 (0.0%) | 378,000 |
19 Nov 2012 | HKD | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 82,000 |
16 Nov 2012 | HKD | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | +0.08 (+2.86%) | 16,000 |
15 Nov 2012 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.02 (-0.71%) | 16,000 |
14 Nov 2012 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
13 Nov 2012 | HKD | 2.82 | 2.85 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 68,000 |
12 Nov 2012 | HKD | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -0.06 (-2.07%) | 6,000 |
9 Nov 2012 | HKD | 2.87 | 2.95 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 324,000 |
8 Nov 2012 | HKD | 2.87 | 2.88 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 242,000 |
7 Nov 2012 | HKD | 2.88 | 2.89 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 170,000 |
6 Nov 2012 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
5 Nov 2012 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
2 Nov 2012 | HKD | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 272,000 |