Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2012 | HKD | 0.076 | 0.076 | 0.075 | 0.075 | 0.75 | -0.003 (-3.85%) | 336,560 |
18 Oct 2012 | HKD | 0.079 | 0.084 | 0.074 | 0.078 | 0.78 | +0.004 (+5.41%) | 630,886 |
17 Oct 2012 | HKD | 0.073 | 0.08 | 0.072 | 0.074 | 0.74 | -0.001 (-1.33%) | 609,244 |
16 Oct 2012 | HKD | 0.066 | 0.075 | 0.066 | 0.075 | 0.75 | +0.009 (+13.64%) | 600,320 |
15 Oct 2012 | HKD | 0.066 | 0.066 | 0.062 | 0.066 | 0.66 | -0.009 (-12%) | 417,600 |
12 Oct 2012 | HKD | 0.073 | 0.081 | 0.073 | 0.075 | 0.75 | +0.003 (+4.17%) | 383,360 |
11 Oct 2012 | HKD | 0.063 | 0.072 | 0.063 | 0.072 | 0.72 | +0.01 (+16.13%) | 329,203 |
10 Oct 2012 | HKD | 0.057 | 0.064 | 0.057 | 0.062 | 0.62 | +0.007 (+12.73%) | 326,800 |
9 Oct 2012 | HKD | 0.052 | 0.057 | 0.052 | 0.055 | 0.55 | -0.001 (-1.79%) | 69,600 |
8 Oct 2012 | HKD | 0.056 | 0.058 | 0.054 | 0.056 | 0.56 | 0.0 (0.0%) | 28,800 |
5 Oct 2012 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.56 | +0.002 (+3.70%) | 16,083 |
4 Oct 2012 | HKD | 0.054 | 0.054 | 0.053 | 0.054 | 0.54 | 0.0 (0.0%) | 49,295 |
3 Oct 2012 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.54 | -0.004 (-6.90%) | 24,000 |
2 Oct 2012 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.58 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.58 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 0.058 | 0.06 | 0.054 | 0.058 | 0.58 | 0.0 (0.0%) | 246 |
27 Sep 2012 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.58 | 0.0 (0.0%) | 16,000 |
26 Sep 2012 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.58 | -0.001 (-1.69%) | 106,038 |
25 Sep 2012 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.59 | 0.0 (0.0%) | 0 |
24 Sep 2012 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.59 | 0.0 (0.0%) | 0 |
21 Sep 2012 | HKD | 0.052 | 0.059 | 0.052 | 0.059 | 0.59 | +0.004 (+7.27%) | 512,800 |
20 Sep 2012 | HKD | 0.051 | 0.07 | 0.051 | 0.055 | 0.55 | +0.004 (+7.84%) | 534,089 |
19 Sep 2012 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.51 | -0.004 (-7.27%) | 12,000 |
18 Sep 2012 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | 0.0 (0.0%) | 0 |
17 Sep 2012 | HKD | 0.055 | 0.058 | 0.055 | 0.055 | 0.55 | 0.0 (0.0%) | 132,400 |
14 Sep 2012 | HKD | 0.055 | 0.055 | 0.05 | 0.055 | 0.55 | +0.005 (+10%) | 8,960 |
13 Sep 2012 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.5 | -0.003 (-5.66%) | 104,000 |
12 Sep 2012 | HKD | 0.053 | 0.055 | 0.053 | 0.053 | 0.53 | -0.001 (-1.85%) | 36,880 |
11 Sep 2012 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.54 | 0.0 (0.0%) | 0 |
10 Sep 2012 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.54 | 0.0 (0.0%) | 8,000 |