Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2012 | HKD | 5.37 | 5.44 | 5.16 | 5.41 | 5.0023 | +0.04 (+0.74%) | 10,240,994 |
25 Jan 2012 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 4.9653 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 4.9653 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 4.9653 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 5.3 | 5.37 | 5.3 | 5.37 | 4.9653 | +0.15 (+2.87%) | 7,342,502 |
19 Jan 2012 | HKD | 5.18 | 5.25 | 5.1 | 5.22 | 4.8266 | +0.12 (+2.35%) | 3,573,429 |
18 Jan 2012 | HKD | 5.15 | 5.17 | 5.02 | 5.1 | 4.7156 | -0.07 (-1.35%) | 6,910,251 |
17 Jan 2012 | HKD | 5.17 | 5.2 | 5.07 | 5.17 | 4.7803 | +0.05 (+0.98%) | 3,692,278 |
16 Jan 2012 | HKD | 5.1 | 5.17 | 5.06 | 5.12 | 4.7341 | -0.04 (-0.78%) | 1,456,625 |
13 Jan 2012 | HKD | 5.26 | 5.27 | 5.11 | 5.16 | 4.7711 | -0.05 (-0.96%) | 4,258,338 |
12 Jan 2012 | HKD | 5.3 | 5.33 | 5.13 | 5.21 | 4.8173 | -0.12 (-2.25%) | 6,227,481 |
11 Jan 2012 | HKD | 5.3 | 5.35 | 5.24 | 5.33 | 4.9283 | +0.15 (+2.90%) | 6,547,715 |
10 Jan 2012 | HKD | 5.1 | 5.22 | 5.04 | 5.18 | 4.7896 | +0.06 (+1.17%) | 4,908,489 |
9 Jan 2012 | HKD | 5.17 | 5.18 | 4.92 | 5.12 | 4.7341 | -0.06 (-1.16%) | 4,495,995 |
6 Jan 2012 | HKD | 5.2 | 5.21 | 4.92 | 5.18 | 4.7896 | -0.01 (-0.19%) | 8,615,315 |
5 Jan 2012 | HKD | 5.19 | 5.23 | 5.11 | 5.19 | 4.7988 | +0.07 (+1.37%) | 6,292,951 |
4 Jan 2012 | HKD | 5.08 | 5.17 | 5.03 | 5.12 | 4.7341 | +0.02 (+0.39%) | 5,587,342 |
3 Jan 2012 | HKD | 5.28 | 5.28 | 5.07 | 5.1 | 4.7156 | +0.06 (+1.19%) | 1,915,990 |
2 Jan 2012 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 4.6601 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 5.12 | 5.12 | 5.01 | 5.04 | 4.6601 | -0.08 (-1.56%) | 1,393,531 |
29 Dec 2011 | HKD | 5.05 | 5.13 | 4.98 | 5.12 | 4.7341 | +0.06 (+1.19%) | 1,842,401 |
28 Dec 2011 | HKD | 4.95 | 5.07 | 4.95 | 5.06 | 4.6786 | +0.06 (+1.20%) | 1,839,428 |
27 Dec 2011 | HKD | 5 | 5 | 5 | 5 | 4.6232 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 5 | 5 | 5 | 5 | 4.6232 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 4.94 | 5.03 | 4.94 | 5 | 4.6232 | +0.06 (+1.21%) | 4,584,514 |
22 Dec 2011 | HKD | 4.97 | 4.99 | 4.87 | 4.94 | 4.5677 | +0.07 (+1.44%) | 6,140,546 |
21 Dec 2011 | HKD | 4.74 | 4.89 | 4.68 | 4.87 | 4.503 | +0.11 (+2.31%) | 12,075,630 |
20 Dec 2011 | HKD | 4.72 | 4.83 | 4.72 | 4.76 | 4.4013 | 0.0 (0.0%) | 10,877,089 |
19 Dec 2011 | HKD | 4.7 | 4.78 | 4.7 | 4.76 | 4.4013 | +0.04 (+0.85%) | 6,254,816 |
16 Dec 2011 | HKD | 4.71 | 4.83 | 4.7 | 4.72 | 4.3643 | -0.01 (-0.21%) | 4,321,923 |