Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2012 | HKD | 41.85 | 43.2 | 41.85 | 42.1 | 21.05 | -0.55 (-1.29%) | 11,662 |
26 Oct 2012 | HKD | 43.2 | 43.4 | 42.5 | 42.65 | 21.325 | +0.15 (+0.35%) | 14,000 |
25 Oct 2012 | HKD | 43.25 | 43.25 | 42.5 | 42.5 | 21.25 | -0.85 (-1.96%) | 10,355 |
24 Oct 2012 | HKD | 42.45 | 43.35 | 42.35 | 43.35 | 21.675 | +0.9 (+2.12%) | 14,000 |
23 Oct 2012 | HKD | 42.45 | 42.45 | 42.45 | 42.45 | 21.225 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 42.5 | 42.5 | 42.45 | 42.45 | 21.225 | +0.05 (+0.12%) | 15,000 |
19 Oct 2012 | HKD | 43 | 43.2 | 42.3 | 42.4 | 21.2 | -0.9 (-2.08%) | 29,555 |
18 Oct 2012 | HKD | 43.2 | 43.35 | 43.05 | 43.3 | 21.65 | 0.0 (0.0%) | 63,289 |
17 Oct 2012 | HKD | 42.75 | 43.5 | 42.7 | 43.3 | 21.65 | +0.6 (+1.41%) | 33,000 |
16 Oct 2012 | HKD | 43.2 | 43.2 | 42.65 | 42.7 | 21.35 | -0.5 (-1.16%) | 3,000 |
15 Oct 2012 | HKD | 42.2 | 43.2 | 42.2 | 43.2 | 21.6 | +0.75 (+1.77%) | 7,300 |
12 Oct 2012 | HKD | 42.35 | 42.9 | 42.15 | 42.45 | 21.225 | -0.5 (-1.16%) | 17,749 |
11 Oct 2012 | HKD | 42.25 | 42.95 | 42.25 | 42.95 | 21.475 | +0.1 (+0.23%) | 8,400 |
10 Oct 2012 | HKD | 42.85 | 42.85 | 42.85 | 42.85 | 21.425 | -0.6 (-1.38%) | 1,100 |
9 Oct 2012 | HKD | 42.9 | 43.45 | 41.5 | 43.45 | 21.725 | +0.75 (+1.76%) | 2,400 |
8 Oct 2012 | HKD | 43.05 | 43.05 | 42.7 | 42.7 | 21.35 | -0.8 (-1.84%) | 5,100 |
5 Oct 2012 | HKD | 43.05 | 43.5 | 43.05 | 43.5 | 21.75 | +0.45 (+1.05%) | 19,100 |
4 Oct 2012 | HKD | 43 | 43.05 | 43 | 43.05 | 21.525 | -0.35 (-0.81%) | 3,300 |
3 Oct 2012 | HKD | 43.45 | 43.5 | 43.4 | 43.4 | 21.7 | -0.1 (-0.23%) | 10,200 |
2 Oct 2012 | HKD | 43.5 | 43.5 | 43.5 | 43.5 | 21.75 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 43.5 | 43.5 | 43.5 | 43.5 | 21.75 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 43.4 | 43.5 | 43.4 | 43.5 | 21.75 | +0.2 (+0.46%) | 20,700 |
27 Sep 2012 | HKD | 43 | 43.3 | 43 | 43.3 | 21.65 | +0.4 (+0.93%) | 156,900 |
26 Sep 2012 | HKD | 43 | 43 | 42.9 | 42.9 | 21.45 | -0.1 (-0.23%) | 40,900 |
25 Sep 2012 | HKD | 43 | 43.05 | 43 | 43 | 21.5 | -0.05 (-0.12%) | 12,400 |
24 Sep 2012 | HKD | 42.9 | 43.2 | 42.9 | 43.05 | 21.525 | 0.0 (0.0%) | 17,800 |
21 Sep 2012 | HKD | 42.95 | 43.5 | 42.7 | 43.05 | 21.525 | +0.45 (+1.06%) | 97,800 |
20 Sep 2012 | HKD | 42.45 | 42.8 | 42.3 | 42.6 | 21.3 | +0.1 (+0.24%) | 4,200 |
19 Sep 2012 | HKD | 42.3 | 42.8 | 42.3 | 42.5 | 21.25 | +0.2 (+0.47%) | 6,800 |
18 Sep 2012 | HKD | 42.5 | 42.5 | 42.3 | 42.3 | 21.15 | -0.2 (-0.47%) | 13,300 |