Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 792,000 |
19 Dec 2012 | HKD | 0.44 | 0.455 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,396,000 |
18 Dec 2012 | HKD | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 368,000 |
17 Dec 2012 | HKD | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 782,000 |
14 Dec 2012 | HKD | 0.425 | 0.47 | 0.425 | 0.45 | 0.45 | +0.025 (+5.88%) | 8,250,000 |
13 Dec 2012 | HKD | 0.415 | 0.44 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 4,274,000 |
12 Dec 2012 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,444,000 |
11 Dec 2012 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 190,000 |
10 Dec 2012 | HKD | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,070,000 |
7 Dec 2012 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 530,000 |
6 Dec 2012 | HKD | 0.405 | 0.425 | 0.4 | 0.425 | 0.425 | +0.015 (+3.66%) | 2,826,000 |
5 Dec 2012 | HKD | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,088,000 |
4 Dec 2012 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 978,000 |
3 Dec 2012 | HKD | 0.4 | 0.41 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 456,000 |
30 Nov 2012 | HKD | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 942,000 |
29 Nov 2012 | HKD | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | +0.025 (+6.33%) | 2,530,000 |
28 Nov 2012 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 56,000 |
27 Nov 2012 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 348,000 |
26 Nov 2012 | HKD | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 654,000 |
23 Nov 2012 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 2,072,000 |
22 Nov 2012 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 840,000 |
21 Nov 2012 | HKD | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 632,000 |
20 Nov 2012 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 554,000 |
19 Nov 2012 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 276,000 |
16 Nov 2012 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 662,000 |
15 Nov 2012 | HKD | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | 0.0 (0.0%) | 228,000 |
14 Nov 2012 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 1,162,000 |
13 Nov 2012 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 658,000 |
12 Nov 2012 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 890,000 |
9 Nov 2012 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,258,000 |