Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2012 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 9.2 | -0.025 (-5.15%) | 6,960,000 |
19 Jan 2012 | HKD | 0.475 | 0.485 | 0.47 | 0.485 | 9.7 | +0.02 (+4.30%) | 2,990,000 |
18 Jan 2012 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 9.3 | -0.01 (-2.11%) | 850,000 |
17 Jan 2012 | HKD | 0.47 | 0.48 | 0.46 | 0.475 | 9.5 | +0.005 (+1.06%) | 5,060,000 |
16 Jan 2012 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 9.4 | -0.01 (-2.08%) | 1,940,000 |
13 Jan 2012 | HKD | 0.485 | 0.49 | 0.475 | 0.48 | 9.6 | 0.0 (0.0%) | 2,190,000 |
12 Jan 2012 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 9.6 | -0.01 (-2.04%) | 2,580,000 |
11 Jan 2012 | HKD | 0.49 | 0.51 | 0.48 | 0.49 | 9.8 | +0.01 (+2.08%) | 9,580,000 |
10 Jan 2012 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 9.6 | 0.0 (0.0%) | 0 |
9 Jan 2012 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 9.6 | 0.0 (0.0%) | 0 |
6 Jan 2012 | HKD | 0.49 | 0.51 | 0.47 | 0.48 | 9.6 | -0.015 (-3.03%) | 7,150,000 |
5 Jan 2012 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 9.9 | -0.025 (-4.81%) | 4,040,000 |
4 Jan 2012 | HKD | 0.54 | 0.55 | 0.5 | 0.52 | 10.4 | -0.02 (-3.70%) | 9,610,000 |
3 Jan 2012 | HKD | 0.53 | 0.54 | 0.51 | 0.54 | 10.8 | 0.0 (0.0%) | 7,230,000 |
2 Jan 2012 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 10.8 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 10.8 | 0.0 (0.0%) | 13,420,000 |
29 Dec 2011 | HKD | 0.485 | 0.54 | 0.485 | 0.54 | 10.8 | +0.04 (+8%) | 12,890,000 |
28 Dec 2011 | HKD | 0.445 | 0.5 | 0.445 | 0.5 | 10 | +0.045 (+9.89%) | 10,270,000 |
27 Dec 2011 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 9.1 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 9.1 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 9.1 | 0.0 (0.0%) | 2,430,000 |
22 Dec 2011 | HKD | 0.455 | 0.465 | 0.44 | 0.455 | 9.1 | 0.0 (0.0%) | 4,937,724 |
21 Dec 2011 | HKD | 0.465 | 0.465 | 0.45 | 0.455 | 9.1 | -0.005 (-1.09%) | 3,740,000 |
20 Dec 2011 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 9.2 | -0.01 (-2.13%) | 530,000 |
19 Dec 2011 | HKD | 0.455 | 0.47 | 0.44 | 0.47 | 9.4 | +0.025 (+5.62%) | 11,160,000 |
16 Dec 2011 | HKD | 0.455 | 0.465 | 0.445 | 0.445 | 8.9 | -0.015 (-3.26%) | 7,300,000 |
15 Dec 2011 | HKD | 0.46 | 0.47 | 0.46 | 0.46 | 9.2 | 0.0 (0.0%) | 1,940,000 |
14 Dec 2011 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 9.2 | -0.015 (-3.16%) | 1,970,000 |
13 Dec 2011 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 9.5 | 0.0 (0.0%) | 2,010,000 |
12 Dec 2011 | HKD | 0.48 | 0.48 | 0.465 | 0.475 | 9.5 | +0.005 (+1.06%) | 3,150,000 |