Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 2.9 | 2.99 | 2.8 | 2.94 | 2.94 | -0.04 (-1.34%) | 483,938 |
16 May 2012 | HKD | 2.92 | 2.99 | 2.9 | 2.98 | 2.98 | 0.0 (0.0%) | 304,000 |
15 May 2012 | HKD | 2.82 | 2.98 | 2.8 | 2.98 | 2.98 | +0.16 (+5.67%) | 454,000 |
14 May 2012 | HKD | 2.9 | 2.9 | 2.8 | 2.82 | 2.82 | -0.08 (-2.76%) | 322,000 |
11 May 2012 | HKD | 2.94 | 2.98 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 254,000 |
10 May 2012 | HKD | 2.9 | 2.95 | 2.89 | 2.94 | 2.94 | +0.05 (+1.73%) | 68,000 |
9 May 2012 | HKD | 2.92 | 2.92 | 2.78 | 2.89 | 2.89 | -0.01 (-0.34%) | 320,000 |
8 May 2012 | HKD | 2.72 | 2.9 | 2.72 | 2.9 | 2.9 | +0.18 (+6.62%) | 512,000 |
7 May 2012 | HKD | 2.77 | 2.77 | 2.6 | 2.72 | 2.72 | +0.02 (+0.74%) | 282,000 |
4 May 2012 | HKD | 2.9 | 2.9 | 2.68 | 2.7 | 2.7 | -0.1 (-3.57%) | 456,000 |
3 May 2012 | HKD | 2.86 | 2.86 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 146,000 |
2 May 2012 | HKD | 2.95 | 2.95 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 24,000 |
1 May 2012 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 2.84 | 2.99 | 2.84 | 2.95 | 2.95 | +0.12 (+4.24%) | 50,000 |
27 Apr 2012 | HKD | 2.83 | 2.9 | 2.83 | 2.83 | 2.83 | -0.07 (-2.41%) | 88,000 |
26 Apr 2012 | HKD | 2.9 | 2.9 | 2.8 | 2.9 | 2.9 | 0.0 (0.0%) | 40,000 |
25 Apr 2012 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.09 (+3.20%) | 100,000 |
24 Apr 2012 | HKD | 2.9 | 2.9 | 2.81 | 2.81 | 2.81 | -0.07 (-2.43%) | 326,000 |
23 Apr 2012 | HKD | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 82,000 |
20 Apr 2012 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 22,000 |
19 Apr 2012 | HKD | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 46,000 |
18 Apr 2012 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 20,000 |
17 Apr 2012 | HKD | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | -0.05 (-1.67%) | 52,000 |
16 Apr 2012 | HKD | 2.94 | 3 | 2.94 | 3 | 3 | 0.0 (0.0%) | 72,000 |
13 Apr 2012 | HKD | 3 | 3 | 2.94 | 3 | 3 | 0.0 (0.0%) | 143,664 |
12 Apr 2012 | HKD | 3.04 | 3.04 | 3 | 3 | 3 | +0.05 (+1.69%) | 18,000 |
11 Apr 2012 | HKD | 2.95 | 3 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 38,230 |
10 Apr 2012 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.07 (+2.35%) | 10,680 |
9 Apr 2012 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |