Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | HKD | 3.7 | 3.75 | 3.61 | 3.69 | 3.69 | -0.11 (-2.89%) | 1,927,000 |
21 Feb 2012 | HKD | 3.65 | 3.8 | 3.65 | 3.8 | 3.8 | 0.0 (0.0%) | 238,000 |
20 Feb 2012 | HKD | 3.7 | 3.89 | 3.69 | 3.8 | 3.8 | +0.16 (+4.40%) | 1,614,000 |
17 Feb 2012 | HKD | 3.65 | 3.7 | 3.64 | 3.64 | 3.64 | -0.06 (-1.62%) | 974,071 |
16 Feb 2012 | HKD | 3.81 | 3.81 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 1,536,000 |
15 Feb 2012 | HKD | 3.66 | 3.7 | 3.63 | 3.7 | 3.7 | +0.01 (+0.27%) | 974,000 |
14 Feb 2012 | HKD | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | -0.06 (-1.60%) | 2,361,006 |
13 Feb 2012 | HKD | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | -0.15 (-3.85%) | 2,431,002 |
10 Feb 2012 | HKD | 3.85 | 3.92 | 3.82 | 3.9 | 3.9 | +0.01 (+0.26%) | 3,112,000 |
9 Feb 2012 | HKD | 3.76 | 3.96 | 3.76 | 3.89 | 3.89 | +0.11 (+2.91%) | 2,572,002 |
8 Feb 2012 | HKD | 3.71 | 3.83 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 853,000 |
7 Feb 2012 | HKD | 3.7 | 3.71 | 3.68 | 3.7 | 3.7 | +0.01 (+0.27%) | 2,600,010 |
6 Feb 2012 | HKD | 3.74 | 3.85 | 3.63 | 3.69 | 3.69 | +0.09 (+2.50%) | 4,004,929 |
3 Feb 2012 | HKD | 3.26 | 3.7 | 3.2 | 3.6 | 3.6 | +0.39 (+12.15%) | 4,122,000 |
2 Feb 2012 | HKD | 2.98 | 3.22 | 2.98 | 3.21 | 3.21 | +0.32 (+11.07%) | 2,837,000 |
1 Feb 2012 | HKD | 2.94 | 2.94 | 2.85 | 2.89 | 2.89 | -0.03 (-1.03%) | 755,000 |
31 Jan 2012 | HKD | 2.97 | 3.01 | 2.83 | 2.92 | 2.92 | +0.02 (+0.69%) | 1,265,000 |
30 Jan 2012 | HKD | 2.94 | 2.94 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 244,000 |
27 Jan 2012 | HKD | 3 | 3 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 621,000 |
26 Jan 2012 | HKD | 2.94 | 2.96 | 2.89 | 2.95 | 2.95 | +0.08 (+2.79%) | 774,000 |
25 Jan 2012 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 2.71 | 2.91 | 2.71 | 2.87 | 2.87 | +0.16 (+5.90%) | 1,465,000 |
19 Jan 2012 | HKD | 2.55 | 2.74 | 2.55 | 2.71 | 2.71 | +0.19 (+7.54%) | 2,086,000 |
18 Jan 2012 | HKD | 2.45 | 2.52 | 2.45 | 2.52 | 2.52 | +0.08 (+3.28%) | 631,000 |
17 Jan 2012 | HKD | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | +0.08 (+3.39%) | 276,000 |
16 Jan 2012 | HKD | 2.36 | 2.36 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 46,000 |
13 Jan 2012 | HKD | 2.4 | 2.41 | 2.33 | 2.41 | 2.41 | -0.02 (-0.82%) | 439,000 |
12 Jan 2012 | HKD | 2.43 | 2.49 | 2.38 | 2.43 | 2.43 | 0.0 (0.0%) | 547,000 |