Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2012 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 11 | -0.01 (-1.79%) | 5,290,000 |
20 Dec 2012 | HKD | 0.54 | 0.56 | 0.53 | 0.56 | 11.2 | +0.02 (+3.70%) | 17,860,000 |
19 Dec 2012 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 10.8 | 0.0 (0.0%) | 9,320,000 |
18 Dec 2012 | HKD | 0.56 | 0.57 | 0.53 | 0.54 | 10.8 | -0.02 (-3.57%) | 24,820,000 |
17 Dec 2012 | HKD | 0.51 | 0.57 | 0.51 | 0.56 | 11.2 | +0.05 (+9.80%) | 47,280,000 |
14 Dec 2012 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 10.2 | 0.0 (0.0%) | 11,950,000 |
13 Dec 2012 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 10.2 | +0.01 (+2%) | 9,260,000 |
12 Dec 2012 | HKD | 0.495 | 0.52 | 0.495 | 0.5 | 10 | +0.005 (+1.01%) | 26,520,000 |
11 Dec 2012 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 9.9 | 0.0 (0.0%) | 990,000 |
10 Dec 2012 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 9.9 | 0.0 (0.0%) | 2,630,000 |
7 Dec 2012 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 9.9 | 0.0 (0.0%) | 4,380,000 |
6 Dec 2012 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 9.9 | -0.005 (-1%) | 5,050,000 |
5 Dec 2012 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 10 | 0.0 (0.0%) | 1,100,000 |
4 Dec 2012 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 10 | 0.0 (0.0%) | 1,950,000 |
3 Dec 2012 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 10 | +0.005 (+1.01%) | 2,082,009 |
30 Nov 2012 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 9.9 | -0.005 (-1%) | 3,350,000 |
29 Nov 2012 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 10 | 0.0 (0.0%) | 1,840,000 |
28 Nov 2012 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 10 | 0.0 (0.0%) | 1,860,000 |
27 Nov 2012 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 10 | -0.01 (-1.96%) | 2,230,000 |
26 Nov 2012 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 10.2 | 0.0 (0.0%) | 3,230,000 |
23 Nov 2012 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 3,170,000 |
22 Nov 2012 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 2,870,000 |
21 Nov 2012 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 10.2 | +0.01 (+2%) | 30,170,000 |
20 Nov 2012 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 10 | -0.01 (-1.96%) | 13,470,000 |
19 Nov 2012 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 10.2 | -0.01 (-1.92%) | 650,000 |
16 Nov 2012 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 10.4 | +0.01 (+1.96%) | 7,870,000 |
15 Nov 2012 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 1,650,000 |
14 Nov 2012 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 2,540,000 |
13 Nov 2012 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 5,710,000 |
12 Nov 2012 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 660,000 |