Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2012 | HKD | 2.28 | 2.28 | 2.25 | 2.25 | 2.1727 | -0.03 (-1.32%) | 109,000 |
15 Feb 2012 | HKD | 2.25 | 2.28 | 2.25 | 2.28 | 2.2017 | +0.02 (+0.88%) | 225,000 |
14 Feb 2012 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.1824 | -0.01 (-0.44%) | 1,000 |
13 Feb 2012 | HKD | 2.3 | 2.3 | 2.25 | 2.27 | 2.192 | -0.05 (-2.16%) | 4,000 |
10 Feb 2012 | HKD | 2.36 | 2.36 | 2.28 | 2.32 | 2.2403 | -0.06 (-2.52%) | 283,000 |
9 Feb 2012 | HKD | 2.35 | 2.4 | 2.3 | 2.38 | 2.2983 | +0.05 (+2.15%) | 362,000 |
8 Feb 2012 | HKD | 2.36 | 2.39 | 2.26 | 2.33 | 2.25 | 0.0 (0.0%) | 350,000 |
7 Feb 2012 | HKD | 2.34 | 2.34 | 2.31 | 2.33 | 2.25 | -0.01 (-0.43%) | 137,000 |
6 Feb 2012 | HKD | 2.3 | 2.35 | 2.3 | 2.34 | 2.2596 | +0.05 (+2.18%) | 270,000 |
3 Feb 2012 | HKD | 2.23 | 2.33 | 2.16 | 2.29 | 2.2114 | +0.14 (+6.51%) | 420,000 |
2 Feb 2012 | HKD | 2.2 | 2.25 | 2.15 | 2.15 | 2.0762 | 0.0 (0.0%) | 160,000 |
1 Feb 2012 | HKD | 2.13 | 2.25 | 2.13 | 2.15 | 2.0762 | +0.01 (+0.47%) | 317,000 |
31 Jan 2012 | HKD | 2.14 | 2.25 | 2.13 | 2.14 | 2.0665 | -0.06 (-2.73%) | 286,000 |
30 Jan 2012 | HKD | 2.1 | 2.23 | 2.08 | 2.2 | 2.1245 | 0.0 (0.0%) | 448,000 |
27 Jan 2012 | HKD | 2.11 | 2.2 | 2.09 | 2.2 | 2.1245 | +0.03 (+1.38%) | 215,000 |
26 Jan 2012 | HKD | 2.17 | 2.26 | 2.12 | 2.17 | 2.0955 | 0.0 (0.0%) | 106,000 |
25 Jan 2012 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.0955 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.0955 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.0955 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 2.04 | 2.19 | 2.04 | 2.17 | 2.0955 | +0.02 (+0.93%) | 77,000 |
19 Jan 2012 | HKD | 2.17 | 2.17 | 2.03 | 2.15 | 2.0762 | 0.0 (0.0%) | 97,000 |
18 Jan 2012 | HKD | 2.15 | 2.15 | 2.1 | 2.15 | 2.0762 | +0.03 (+1.42%) | 195,000 |
17 Jan 2012 | HKD | 2 | 2.12 | 1.98 | 2.12 | 2.0472 | +0.15 (+7.61%) | 160,000 |
16 Jan 2012 | HKD | 2.08 | 2.08 | 1.97 | 1.97 | 1.9023 | 0.0 (0.0%) | 59,000 |
13 Jan 2012 | HKD | 2.06 | 2.06 | 1.94 | 1.97 | 1.9023 | -0.09 (-4.37%) | 220,000 |
12 Jan 2012 | HKD | 2.01 | 2.23 | 2.01 | 2.06 | 1.9893 | +0.05 (+2.49%) | 97,000 |
11 Jan 2012 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 1.941 | 0.0 (0.0%) | 11,000 |
10 Jan 2012 | HKD | 2.02 | 2.02 | 1.99 | 2.01 | 1.941 | -0.03 (-1.47%) | 68,000 |
9 Jan 2012 | HKD | 2.05 | 2.05 | 2.04 | 2.04 | 1.9699 | -0.08 (-3.77%) | 51,000 |
6 Jan 2012 | HKD | 2.12 | 2.16 | 2.12 | 2.12 | 2.0472 | -0.04 (-1.85%) | 352,000 |