Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2012 | HKD | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 6,830,000 |
29 Feb 2012 | HKD | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 5,010,000 |
28 Feb 2012 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 2,414,000 |
27 Feb 2012 | HKD | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 13,108,000 |
24 Feb 2012 | HKD | 0.61 | 0.68 | 0.6 | 0.66 | 0.66 | +0.06 (+10.00%) | 35,170,000 |
23 Feb 2012 | HKD | 0.58 | 0.65 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 23,954,000 |
22 Feb 2012 | HKD | 0.57 | 0.59 | 0.54 | 0.59 | 0.59 | +0.03 (+5.36%) | 7,440,000 |
21 Feb 2012 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 806,000 |
20 Feb 2012 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 3,730,000 |
17 Feb 2012 | HKD | 0.57 | 0.6 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 5,090,000 |
16 Feb 2012 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,562,000 |
15 Feb 2012 | HKD | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 3,836,000 |
14 Feb 2012 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 2,204,000 |
13 Feb 2012 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,926,000 |
10 Feb 2012 | HKD | 0.56 | 0.61 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 11,510,000 |
9 Feb 2012 | HKD | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 7,804,000 |
8 Feb 2012 | HKD | 0.51 | 0.57 | 0.51 | 0.56 | 0.56 | +0.05 (+9.80%) | 8,637,000 |
7 Feb 2012 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,186,000 |
6 Feb 2012 | HKD | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 6,028,000 |
3 Feb 2012 | HKD | 0.5 | 0.52 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 5,651,000 |
2 Feb 2012 | HKD | 0.46 | 0.51 | 0.45 | 0.51 | 0.51 | +0.055 (+12.09%) | 11,910,000 |
1 Feb 2012 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 518,000 |
31 Jan 2012 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 954,000 |
30 Jan 2012 | HKD | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,148,000 |
27 Jan 2012 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 2,014,000 |
26 Jan 2012 | HKD | 0.465 | 0.465 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 844,000 |
25 Jan 2012 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 826,000 |