Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 4.09 | 4.35 | 4.09 | 4.3 | 4.3 | +0.24 (+5.91%) | 2,472,952 |
31 Oct 2012 | HKD | 4.18 | 4.21 | 4.06 | 4.06 | 4.06 | -0.05 (-1.22%) | 570,000 |
30 Oct 2012 | HKD | 4.22 | 4.22 | 4.07 | 4.11 | 4.11 | -0.09 (-2.14%) | 329,920 |
29 Oct 2012 | HKD | 4.12 | 4.2 | 4.12 | 4.2 | 4.2 | +0.08 (+1.94%) | 191,000 |
26 Oct 2012 | HKD | 4.4 | 4.4 | 4.1 | 4.12 | 4.12 | -0.16 (-3.74%) | 888,000 |
25 Oct 2012 | HKD | 4.28 | 4.28 | 4.13 | 4.28 | 4.28 | -0.16 (-3.60%) | 1,651,000 |
24 Oct 2012 | HKD | 4.3 | 4.5 | 4.3 | 4.44 | 4.44 | +0.11 (+2.54%) | 3,557,000 |
23 Oct 2012 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 4.18 | 4.43 | 4.17 | 4.33 | 4.33 | +0.18 (+4.34%) | 4,037,000 |
19 Oct 2012 | HKD | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 581,000 |
18 Oct 2012 | HKD | 4.01 | 4.11 | 4.01 | 4.11 | 4.11 | +0.1 (+2.49%) | 2,331,000 |
17 Oct 2012 | HKD | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 1,273,000 |
16 Oct 2012 | HKD | 4 | 4.03 | 3.95 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,619,000 |
15 Oct 2012 | HKD | 4 | 4 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 279,000 |
12 Oct 2012 | HKD | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,692,000 |
11 Oct 2012 | HKD | 3.95 | 4.02 | 3.9 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,727,000 |
10 Oct 2012 | HKD | 3.96 | 4.01 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 648,001 |
9 Oct 2012 | HKD | 4.15 | 4.15 | 3.97 | 4.01 | 4.01 | -0.14 (-3.37%) | 293,000 |
8 Oct 2012 | HKD | 4.15 | 4.15 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 3 |
5 Oct 2012 | HKD | 4.1 | 4.17 | 4.08 | 4.15 | 4.15 | +0.07 (+1.72%) | 575,003 |
4 Oct 2012 | HKD | 4.06 | 4.1 | 4.05 | 4.08 | 4.08 | +0.05 (+1.24%) | 662,000 |
3 Oct 2012 | HKD | 4.2 | 4.2 | 4.03 | 4.03 | 4.03 | -0.2 (-4.73%) | 564,000 |
2 Oct 2012 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 3.83 | 4.28 | 3.81 | 4.23 | 4.23 | +0.4 (+10.44%) | 5,608,000 |
27 Sep 2012 | HKD | 3.8 | 3.9 | 3.79 | 3.83 | 3.83 | -0.01 (-0.26%) | 1,028,000 |
26 Sep 2012 | HKD | 3.9 | 3.9 | 3.71 | 3.84 | 3.84 | -0.06 (-1.54%) | 575,000 |
25 Sep 2012 | HKD | 3.95 | 3.95 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 900,000 |
24 Sep 2012 | HKD | 3.9 | 3.91 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 506,000 |
21 Sep 2012 | HKD | 4.03 | 4.03 | 3.89 | 3.9 | 3.9 | -0.13 (-3.23%) | 831,000 |