Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | HKD | 2.46 | 2.46 | 2.45 | 2.46 | 2.46 | -0.02 (-0.81%) | 186,000 |
24 Feb 2012 | HKD | 2.48 | 2.48 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 297,000 |
23 Feb 2012 | HKD | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 100,000 |
22 Feb 2012 | HKD | 2.4 | 2.47 | 2.4 | 2.46 | 2.46 | +0.04 (+1.65%) | 591,125 |
21 Feb 2012 | HKD | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -0.04 (-1.63%) | 838,000 |
20 Feb 2012 | HKD | 2.48 | 2.5 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 888,000 |
17 Feb 2012 | HKD | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | +0.02 (+0.82%) | 724,000 |
16 Feb 2012 | HKD | 2.44 | 2.44 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 274,500 |
15 Feb 2012 | HKD | 2.42 | 2.48 | 2.41 | 2.43 | 2.43 | +0.03 (+1.25%) | 994,375 |
14 Feb 2012 | HKD | 2.4 | 2.41 | 2.37 | 2.4 | 2.4 | +0.02 (+0.84%) | 799,000 |
13 Feb 2012 | HKD | 2.39 | 2.4 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 174,000 |
10 Feb 2012 | HKD | 2.4 | 2.41 | 2.37 | 2.38 | 2.38 | -0.04 (-1.65%) | 499,414 |
9 Feb 2012 | HKD | 2.39 | 2.44 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 603,000 |
8 Feb 2012 | HKD | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | +0.03 (+1.27%) | 698,000 |
7 Feb 2012 | HKD | 2.38 | 2.4 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 310,000 |
6 Feb 2012 | HKD | 2.37 | 2.38 | 2.37 | 2.38 | 2.38 | +0.02 (+0.85%) | 566,402 |
3 Feb 2012 | HKD | 2.34 | 2.37 | 2.32 | 2.36 | 2.36 | +0.04 (+1.72%) | 666,000 |
2 Feb 2012 | HKD | 2.35 | 2.35 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 418,250 |
1 Feb 2012 | HKD | 2.3 | 2.33 | 2.29 | 2.33 | 2.33 | +0.02 (+0.87%) | 92,654 |
31 Jan 2012 | HKD | 2.3 | 2.32 | 2.28 | 2.31 | 2.31 | +0.02 (+0.87%) | 202,000 |
30 Jan 2012 | HKD | 2.32 | 2.33 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 116,000 |
27 Jan 2012 | HKD | 2.31 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 404,000 |
26 Jan 2012 | HKD | 2.35 | 2.37 | 2.29 | 2.32 | 2.32 | -0.01 (-0.43%) | 298,670 |
25 Jan 2012 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 2.35 | 2.35 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 238,900 |
19 Jan 2012 | HKD | 2.32 | 2.34 | 2.3 | 2.34 | 2.34 | +0.05 (+2.18%) | 209,500 |
18 Jan 2012 | HKD | 2.29 | 2.29 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 240,200 |
17 Jan 2012 | HKD | 2.23 | 2.29 | 2.23 | 2.29 | 2.29 | +0.04 (+1.78%) | 518,000 |