Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Jan 2012 | HKD | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 248,337 |
13 Jan 2012 | HKD | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 592,000 |
12 Jan 2012 | HKD | 2.2 | 2.24 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 78,000 |
11 Jan 2012 | HKD | 2.24 | 2.25 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 396,402 |
10 Jan 2012 | HKD | 2.21 | 2.24 | 2.2 | 2.21 | 2.21 | +0.03 (+1.38%) | 402,000 |
9 Jan 2012 | HKD | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 158,000 |
6 Jan 2012 | HKD | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 242,000 |
5 Jan 2012 | HKD | 2.21 | 2.21 | 2.16 | 2.17 | 2.17 | -0.05 (-2.25%) | 784,000 |
4 Jan 2012 | HKD | 2.23 | 2.24 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 226,451 |
3 Jan 2012 | HKD | 2.26 | 2.26 | 2.2 | 2.23 | 2.23 | -0.01 (-0.45%) | 352,000 |
2 Jan 2012 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |