Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2012 | HKD | 2.53 | 2.53 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 804,075 |
14 Sep 2012 | HKD | 2.5 | 2.54 | 2.49 | 2.53 | 2.53 | +0.05 (+2.02%) | 724,577 |
13 Sep 2012 | HKD | 2.48 | 2.5 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 182,000 |
12 Sep 2012 | HKD | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 143,135 |
11 Sep 2012 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 10,238 |
10 Sep 2012 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 10,000 |
7 Sep 2012 | HKD | 2.5 | 2.5 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 64,500 |
6 Sep 2012 | HKD | 2.4 | 2.46 | 2.4 | 2.46 | 2.46 | +0.01 (+0.41%) | 48,803 |
5 Sep 2012 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
4 Sep 2012 | HKD | 2.47 | 2.5 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 148,000 |
3 Sep 2012 | HKD | 2.45 | 2.49 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 130,005 |
31 Aug 2012 | HKD | 2.46 | 2.48 | 2.45 | 2.45 | 2.45 | -0.03 (-1.21%) | 33,016 |
30 Aug 2012 | HKD | 2.5 | 2.5 | 2.45 | 2.48 | 2.48 | +0.01 (+0.40%) | 244,000 |
29 Aug 2012 | HKD | 2.56 | 2.56 | 2.47 | 2.47 | 2.47 | -0.08 (-3.14%) | 1,562,000 |
28 Aug 2012 | HKD | 2.52 | 2.57 | 2.52 | 2.55 | 2.55 | +0.05 (+2%) | 370,260 |
27 Aug 2012 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 94,000 |
24 Aug 2012 | HKD | 2.5 | 2.52 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 363,500 |
23 Aug 2012 | HKD | 2.5 | 2.52 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 327,000 |
22 Aug 2012 | HKD | 2.43 | 2.52 | 2.43 | 2.5 | 2.5 | +0.08 (+3.31%) | 564,000 |
21 Aug 2012 | HKD | 2.37 | 2.42 | 2.37 | 2.42 | 2.42 | +0.05 (+2.11%) | 250,000 |
20 Aug 2012 | HKD | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 24,950 |
17 Aug 2012 | HKD | 2.36 | 2.39 | 2.35 | 2.39 | 2.39 | +0.05 (+2.14%) | 18,000 |
16 Aug 2012 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 39,050 |
15 Aug 2012 | HKD | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 108,103 |
14 Aug 2012 | HKD | 2.3 | 2.36 | 2.28 | 2.36 | 2.36 | +0.01 (+0.43%) | 661,618 |
13 Aug 2012 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 352,625 |
10 Aug 2012 | HKD | 2.38 | 2.38 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 120,531 |
9 Aug 2012 | HKD | 2.36 | 2.39 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 46,000 |
8 Aug 2012 | HKD | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 58,000 |
7 Aug 2012 | HKD | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 136,500 |