Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2012 | HKD | 2.36 | 2.42 | 2.24 | 2.24 | 2.1631 | +0.01 (+0.45%) | 108,000 |
5 Dec 2012 | HKD | 2.2 | 2.25 | 2.2 | 2.23 | 2.1534 | +0.04 (+1.83%) | 433,000 |
4 Dec 2012 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.1148 | 0.0 (0.0%) | 0 |
3 Dec 2012 | HKD | 2.3 | 2.3 | 2.19 | 2.19 | 2.1148 | -0.07 (-3.10%) | 43,000 |
30 Nov 2012 | HKD | 2.19 | 2.36 | 2.18 | 2.26 | 2.1824 | +0.11 (+5.12%) | 2,178,000 |
29 Nov 2012 | HKD | 2.12 | 2.18 | 2.12 | 2.15 | 2.0762 | +0.03 (+1.42%) | 182,000 |
28 Nov 2012 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.0472 | -0.03 (-1.40%) | 783,000 |
27 Nov 2012 | HKD | 2.13 | 2.15 | 2.13 | 2.15 | 2.0762 | 0.0 (0.0%) | 68,000 |
26 Nov 2012 | HKD | 2.1 | 2.15 | 2.1 | 2.15 | 2.0762 | +0.05 (+2.38%) | 283,000 |
23 Nov 2012 | HKD | 2.1 | 2.1 | 2.06 | 2.1 | 2.0279 | -0.02 (-0.94%) | 100,000 |
22 Nov 2012 | HKD | 2.07 | 2.12 | 2.07 | 2.12 | 2.0472 | -0.01 (-0.47%) | 13,000 |
21 Nov 2012 | HKD | 2.05 | 2.13 | 2.05 | 2.13 | 2.0569 | +0.05 (+2.40%) | 79,000 |
20 Nov 2012 | HKD | 2.04 | 2.1 | 2.04 | 2.08 | 2.0086 | +0.04 (+1.96%) | 36,000 |
19 Nov 2012 | HKD | 2.03 | 2.05 | 2.03 | 2.04 | 1.9699 | -0.03 (-1.45%) | 7,000 |
16 Nov 2012 | HKD | 2.07 | 2.15 | 2.07 | 2.07 | 1.9989 | +0.01 (+0.49%) | 8,000 |
15 Nov 2012 | HKD | 2.12 | 2.12 | 2.05 | 2.06 | 1.9893 | -0.06 (-2.83%) | 298,000 |
14 Nov 2012 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.0472 | -0.03 (-1.40%) | 4,000 |
13 Nov 2012 | HKD | 2.14 | 2.15 | 2.13 | 2.15 | 2.0762 | -0.05 (-2.27%) | 159,000 |
12 Nov 2012 | HKD | 2.18 | 2.21 | 2.11 | 2.2 | 2.1245 | +0.02 (+0.92%) | 34,000 |
9 Nov 2012 | HKD | 2.09 | 2.18 | 2.09 | 2.18 | 2.1051 | 0.0 (0.0%) | 124,000 |
8 Nov 2012 | HKD | 2.18 | 2.18 | 2.16 | 2.18 | 2.1051 | -0.04 (-1.80%) | 136,000 |
7 Nov 2012 | HKD | 2.18 | 2.22 | 2.18 | 2.22 | 2.1438 | +0.03 (+1.37%) | 34,000 |
6 Nov 2012 | HKD | 2.18 | 2.19 | 2.18 | 2.19 | 2.1148 | +0.01 (+0.46%) | 108,000 |
5 Nov 2012 | HKD | 2.17 | 2.2 | 2.17 | 2.18 | 2.1051 | -0.02 (-0.91%) | 91,000 |
2 Nov 2012 | HKD | 2.2 | 2.25 | 2.2 | 2.2 | 2.1245 | 0.0 (0.0%) | 488,000 |
1 Nov 2012 | HKD | 2.06 | 2.22 | 2.06 | 2.2 | 2.1245 | +0.07 (+3.29%) | 518,000 |
31 Oct 2012 | HKD | 2.08 | 2.14 | 2.08 | 2.13 | 2.0569 | +0.05 (+2.40%) | 917,000 |
30 Oct 2012 | HKD | 2.03 | 2.09 | 2.03 | 2.08 | 2.0086 | +0.05 (+2.46%) | 140,000 |
29 Oct 2012 | HKD | 1.99 | 2.03 | 1.99 | 2.03 | 1.9603 | 0.0 (0.0%) | 117,000 |
26 Oct 2012 | HKD | 2.01 | 2.04 | 2.01 | 2.03 | 1.9603 | -0.01 (-0.49%) | 155,000 |