Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2012 | HKD | 2.07 | 2.07 | 2.03 | 2.05 | 1.9796 | +0.02 (+0.99%) | 79,000 |
9 May 2012 | HKD | 2.05 | 2.08 | 2.02 | 2.03 | 1.9603 | +0.02 (+1.00%) | 39,000 |
8 May 2012 | HKD | 2.02 | 2.05 | 2 | 2.01 | 1.941 | -0.07 (-3.37%) | 123,000 |
7 May 2012 | HKD | 2.1 | 2.11 | 2.08 | 2.08 | 2.0086 | -0.07 (-3.26%) | 53,000 |
4 May 2012 | HKD | 2.15 | 2.2 | 2.15 | 2.15 | 2.0762 | +0.02 (+0.94%) | 18,000 |
3 May 2012 | HKD | 2.15 | 2.15 | 2.11 | 2.13 | 2.0569 | -0.03 (-1.39%) | 19,000 |
2 May 2012 | HKD | 2.16 | 2.16 | 2.15 | 2.16 | 2.0858 | +0.01 (+0.47%) | 47,000 |
1 May 2012 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.0762 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 2.18 | 2.19 | 2.15 | 2.15 | 2.0762 | -0.03 (-1.38%) | 32,000 |
27 Apr 2012 | HKD | 2.23 | 2.27 | 2.18 | 2.18 | 2.1051 | +0.02 (+0.93%) | 33,000 |
26 Apr 2012 | HKD | 2.2 | 2.27 | 2.15 | 2.16 | 2.0858 | -0.04 (-1.82%) | 129,000 |
25 Apr 2012 | HKD | 2.16 | 2.27 | 2.16 | 2.2 | 2.1245 | -0.05 (-2.22%) | 15,000 |
24 Apr 2012 | HKD | 2.17 | 2.25 | 2.17 | 2.25 | 2.1727 | +0.01 (+0.45%) | 4,000 |
23 Apr 2012 | HKD | 2.17 | 2.26 | 2.17 | 2.24 | 2.1631 | -0.04 (-1.75%) | 64,000 |
20 Apr 2012 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.2017 | 0.0 (0.0%) | 0 |
19 Apr 2012 | HKD | 2.25 | 2.28 | 2.25 | 2.28 | 2.2017 | +0.03 (+1.33%) | 2,000 |
18 Apr 2012 | HKD | 2.17 | 2.3 | 2.17 | 2.25 | 2.1727 | +0.04 (+1.81%) | 111,000 |
17 Apr 2012 | HKD | 2.21 | 2.21 | 2.18 | 2.21 | 2.1341 | +0.06 (+2.79%) | 46,000 |
16 Apr 2012 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.0762 | -0.15 (-6.52%) | 38,000 |
13 Apr 2012 | HKD | 2.3 | 2.3 | 2.22 | 2.3 | 2.221 | +0.06 (+2.68%) | 1,000 |
12 Apr 2012 | HKD | 2.35 | 2.42 | 2.19 | 2.24 | 2.1631 | -0.09 (-3.86%) | 74,000 |
11 Apr 2012 | HKD | 2.25 | 2.5 | 2.2 | 2.33 | 2.25 | +0.08 (+3.56%) | 97,000 |
10 Apr 2012 | HKD | 2.3 | 2.3 | 2.21 | 2.25 | 2.1727 | +0.04 (+1.81%) | 118,000 |
9 Apr 2012 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.1341 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.1341 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 2.2 | 2.33 | 2.16 | 2.21 | 2.1341 | +0.01 (+0.45%) | 356,000 |
4 Apr 2012 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.1245 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 2.3 | 2.3 | 2.18 | 2.2 | 2.1245 | -0.1 (-4.35%) | 133,000 |
2 Apr 2012 | HKD | 2.2 | 2.4 | 2.2 | 2.3 | 2.221 | +0.03 (+1.32%) | 65,000 |
30 Mar 2012 | HKD | 2.3 | 2.38 | 2.14 | 2.27 | 2.192 | +0.02 (+0.89%) | 1,123,000 |