Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | HKD | 2.87 | 2.99 | 2.87 | 2.98 | 2.98 | +0.17 (+6.05%) | 150,000 |
4 Apr 2012 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 2.98 | 2.98 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 159,968 |
2 Apr 2012 | HKD | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.14 (-4.68%) | 16,000 |
30 Mar 2012 | HKD | 2.99 | 2.99 | 2.8 | 2.99 | 2.99 | 0.0 (0.0%) | 2,000 |
29 Mar 2012 | HKD | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 50,050 |
28 Mar 2012 | HKD | 2.96 | 3 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 260,000 |
27 Mar 2012 | HKD | 3.03 | 3.03 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 712,000 |
26 Mar 2012 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
23 Mar 2012 | HKD | 3.08 | 3.1 | 2.99 | 3.01 | 3.01 | -0.11 (-3.53%) | 380,000 |
22 Mar 2012 | HKD | 3.1 | 3.12 | 3.05 | 3.12 | 3.12 | +0.02 (+0.65%) | 232,000 |
21 Mar 2012 | HKD | 3.05 | 3.1 | 3.05 | 3.1 | 3.1 | -0.08 (-2.52%) | 122,000 |
20 Mar 2012 | HKD | 3.25 | 3.28 | 3.18 | 3.18 | 3.18 | -0.07 (-2.15%) | 734,000 |
19 Mar 2012 | HKD | 3.2 | 3.25 | 3.17 | 3.25 | 3.25 | +0.15 (+4.84%) | 164,000 |
16 Mar 2012 | HKD | 3.1 | 3.19 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 248,000 |
15 Mar 2012 | HKD | 3.1 | 3.15 | 3.03 | 3.1 | 3.1 | +0.02 (+0.65%) | 320,000 |
14 Mar 2012 | HKD | 3.1 | 3.12 | 3 | 3.08 | 3.08 | +0.03 (+0.98%) | 590,000 |
13 Mar 2012 | HKD | 3.05 | 3.12 | 3.04 | 3.05 | 3.05 | +0.01 (+0.33%) | 162,000 |
12 Mar 2012 | HKD | 2.62 | 3.08 | 2.62 | 3.04 | 3.04 | +0.01 (+0.33%) | 126,000 |
9 Mar 2012 | HKD | 3.12 | 3.12 | 3 | 3.03 | 3.03 | -0.07 (-2.26%) | 272,000 |
8 Mar 2012 | HKD | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | +0.05 (+1.64%) | 32,000 |
7 Mar 2012 | HKD | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 236,000 |
6 Mar 2012 | HKD | 3.08 | 3.1 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 222,000 |
5 Mar 2012 | HKD | 3.11 | 3.11 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 72,000 |
2 Mar 2012 | HKD | 3.11 | 3.19 | 3.08 | 3.14 | 3.14 | +0.04 (+1.29%) | 382,000 |
1 Mar 2012 | HKD | 3.11 | 3.18 | 3.03 | 3.1 | 3.1 | 0.0 (0.0%) | 340,000 |
29 Feb 2012 | HKD | 3.24 | 3.24 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 250,000 |
28 Feb 2012 | HKD | 3.2 | 3.31 | 3.07 | 3.15 | 3.15 | +0.03 (+0.96%) | 592,000 |
27 Feb 2012 | HKD | 3.1 | 3.39 | 3.1 | 3.12 | 3.12 | +0.04 (+1.30%) | 912,000 |
24 Feb 2012 | HKD | 2.9 | 3.1 | 2.85 | 3.08 | 3.08 | +0.22 (+7.69%) | 866,000 |