Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2012 | HKD | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 198,000 |
23 May 2012 | HKD | 0.415 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 930,000 |
22 May 2012 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 1,290,000 |
21 May 2012 | HKD | 0.39 | 0.4 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,928,000 |
18 May 2012 | HKD | 0.4 | 0.41 | 0.37 | 0.4 | 0.4 | -0.02 (-4.76%) | 4,602,000 |
17 May 2012 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 808,000 |
16 May 2012 | HKD | 0.42 | 0.42 | 0.405 | 0.42 | 0.42 | -0.015 (-3.45%) | 2,104,000 |
15 May 2012 | HKD | 0.445 | 0.445 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,828,000 |
14 May 2012 | HKD | 0.435 | 0.45 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 816,000 |
11 May 2012 | HKD | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,338,000 |
10 May 2012 | HKD | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 742,000 |
9 May 2012 | HKD | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 920,000 |
8 May 2012 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 562,000 |
7 May 2012 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 1,124,000 |
4 May 2012 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,904,000 |
3 May 2012 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 664,000 |
2 May 2012 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 216,000 |
1 May 2012 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 342,000 |
27 Apr 2012 | HKD | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 682,000 |
26 Apr 2012 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,520,000 |
25 Apr 2012 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 294,000 |
24 Apr 2012 | HKD | 0.495 | 0.495 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 738,000 |
23 Apr 2012 | HKD | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 1,222,000 |
20 Apr 2012 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 934,000 |
19 Apr 2012 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 444,000 |
18 Apr 2012 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 516,000 |
17 Apr 2012 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 534,000 |
16 Apr 2012 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 1,290,000 |
13 Apr 2012 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,058,000 |