Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2012 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 3.99 | 4.19 | 3.99 | 4.18 | 4.18 | +0.21 (+5.29%) | 1,557,003 |
2 Apr 2012 | HKD | 4.12 | 4.12 | 3.85 | 3.97 | 3.97 | -0.11 (-2.70%) | 1,118,000 |
30 Mar 2012 | HKD | 4.1 | 4.16 | 4.08 | 4.08 | 4.08 | -0.1 (-2.39%) | 329,000 |
29 Mar 2012 | HKD | 4.1 | 4.45 | 4.09 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,514,000 |
28 Mar 2012 | HKD | 4.05 | 4.35 | 4.05 | 4.2 | 4.2 | +0.2 (+5%) | 2,771,000 |
27 Mar 2012 | HKD | 4 | 4.04 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 3,815,682 |
26 Mar 2012 | HKD | 3.86 | 3.96 | 3.85 | 3.92 | 3.92 | +0.06 (+1.55%) | 685,000 |
23 Mar 2012 | HKD | 3.99 | 3.99 | 3.83 | 3.86 | 3.86 | -0.13 (-3.26%) | 229,000 |
22 Mar 2012 | HKD | 3.82 | 4.07 | 3.8 | 3.99 | 3.99 | +0.19 (+5%) | 834,004 |
21 Mar 2012 | HKD | 3.95 | 4 | 3.79 | 3.8 | 3.8 | -0.17 (-4.28%) | 495,000 |
20 Mar 2012 | HKD | 4.01 | 4.08 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 459,000 |
19 Mar 2012 | HKD | 4 | 4.1 | 3.96 | 4.01 | 4.01 | -0.06 (-1.47%) | 2,021,000 |
16 Mar 2012 | HKD | 4.2 | 4.2 | 4.05 | 4.07 | 4.07 | -0.21 (-4.91%) | 935,000 |
15 Mar 2012 | HKD | 4.27 | 4.3 | 4.24 | 4.28 | 4.28 | -0.03 (-0.70%) | 69,000 |
14 Mar 2012 | HKD | 4.49 | 4.59 | 4.21 | 4.31 | 4.31 | -0.18 (-4.01%) | 1,013,000 |
13 Mar 2012 | HKD | 4.15 | 4.5 | 4.15 | 4.49 | 4.49 | +0.32 (+7.67%) | 2,886,871 |
12 Mar 2012 | HKD | 4.19 | 4.19 | 4 | 4.17 | 4.17 | -0.05 (-1.18%) | 478,926 |
9 Mar 2012 | HKD | 3.75 | 4.27 | 3.75 | 4.22 | 4.22 | +0.47 (+12.53%) | 5,029,165 |
8 Mar 2012 | HKD | 3.7 | 3.76 | 3.61 | 3.75 | 3.75 | +0.05 (+1.35%) | 292,000 |
7 Mar 2012 | HKD | 3.6 | 3.7 | 3.57 | 3.7 | 3.7 | +0.1 (+2.78%) | 335,372 |
6 Mar 2012 | HKD | 3.78 | 3.78 | 3.55 | 3.6 | 3.6 | -0.16 (-4.26%) | 229,000 |
5 Mar 2012 | HKD | 3.8 | 3.8 | 3.76 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,030,000 |
2 Mar 2012 | HKD | 3.73 | 3.8 | 3.71 | 3.8 | 3.8 | +0.02 (+0.53%) | 279,002 |
1 Mar 2012 | HKD | 3.78 | 3.88 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 570,000 |
29 Feb 2012 | HKD | 3.55 | 3.83 | 3.52 | 3.8 | 3.8 | +0.17 (+4.68%) | 825,000 |
28 Feb 2012 | HKD | 3.55 | 3.64 | 3.55 | 3.63 | 3.63 | 0.0 (0.0%) | 30,000 |
27 Feb 2012 | HKD | 3.63 | 3.66 | 3.6 | 3.63 | 3.63 | -0.07 (-1.89%) | 664,000 |
24 Feb 2012 | HKD | 3.58 | 3.74 | 3.58 | 3.7 | 3.7 | +0.12 (+3.35%) | 1,114,000 |
23 Feb 2012 | HKD | 3.62 | 3.69 | 3.52 | 3.58 | 3.58 | -0.11 (-2.98%) | 3,042,000 |