Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2012 | HKD | 4.11 | 4.12 | 3.94 | 3.99 | 3.99 | -0.08 (-1.97%) | 8,521,500 |
25 Oct 2012 | HKD | 4.23 | 4.33 | 4.01 | 4.07 | 4.07 | -0.16 (-3.78%) | 9,681,500 |
24 Oct 2012 | HKD | 4.34 | 4.4 | 4.21 | 4.23 | 4.23 | -0.08 (-1.86%) | 10,371,000 |
23 Oct 2012 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 4.44 | 4.5 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 6,522,670 |
19 Oct 2012 | HKD | 4.37 | 4.66 | 4.37 | 4.43 | 4.43 | +0.05 (+1.14%) | 15,432,200 |
18 Oct 2012 | HKD | 4.05 | 4.42 | 4.02 | 4.38 | 4.38 | +0.37 (+9.23%) | 16,504,000 |
17 Oct 2012 | HKD | 3.98 | 4.06 | 3.96 | 4.01 | 4.01 | +0.07 (+1.78%) | 9,607,000 |
16 Oct 2012 | HKD | 4 | 4.03 | 3.9 | 3.94 | 3.94 | -0.06 (-1.50%) | 10,037,200 |
15 Oct 2012 | HKD | 4.3 | 4.3 | 3.95 | 4 | 4 | -0.27 (-6.32%) | 15,744,500 |
12 Oct 2012 | HKD | 4.29 | 4.33 | 4.24 | 4.27 | 4.27 | 0.0 (0.0%) | 5,031,500 |
11 Oct 2012 | HKD | 4.31 | 4.34 | 4.18 | 4.27 | 4.27 | 0.0 (0.0%) | 5,074,000 |
10 Oct 2012 | HKD | 4.39 | 4.39 | 4.22 | 4.27 | 4.27 | 0.0 (0.0%) | 7,499,000 |
9 Oct 2012 | HKD | 4.15 | 4.34 | 4.11 | 4.27 | 4.27 | +0.18 (+4.40%) | 5,844,300 |
8 Oct 2012 | HKD | 4.19 | 4.22 | 4.06 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,392,000 |
5 Oct 2012 | HKD | 4.18 | 4.2 | 4.06 | 4.14 | 4.14 | +0.07 (+1.72%) | 1,857,415 |
4 Oct 2012 | HKD | 4.16 | 4.23 | 3.93 | 4.07 | 4.07 | -0.1 (-2.40%) | 2,989,930 |
3 Oct 2012 | HKD | 4.2 | 4.25 | 4.1 | 4.17 | 4.17 | -0.05 (-1.18%) | 3,244,000 |
2 Oct 2012 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 4.17 | 4.24 | 4.14 | 4.22 | 4.22 | +0.06 (+1.44%) | 1,377,348 |
27 Sep 2012 | HKD | 3.97 | 4.17 | 3.97 | 4.16 | 4.16 | +0.18 (+4.52%) | 1,975,635 |
26 Sep 2012 | HKD | 4.1 | 4.1 | 3.93 | 3.98 | 3.98 | -0.18 (-4.33%) | 4,808,057 |
25 Sep 2012 | HKD | 4.14 | 4.17 | 4.09 | 4.16 | 4.16 | +0.02 (+0.48%) | 1,097,622 |
24 Sep 2012 | HKD | 4.15 | 4.23 | 4.03 | 4.14 | 4.14 | -0.07 (-1.66%) | 2,477,000 |
21 Sep 2012 | HKD | 4.2 | 4.25 | 4.16 | 4.21 | 4.21 | +0.05 (+1.20%) | 3,388,000 |
20 Sep 2012 | HKD | 4.45 | 4.45 | 4.11 | 4.16 | 4.16 | -0.14 (-3.26%) | 2,161,100 |
19 Sep 2012 | HKD | 4.25 | 4.31 | 4.2 | 4.3 | 4.3 | +0.08 (+1.90%) | 3,406,710 |
18 Sep 2012 | HKD | 4.26 | 4.37 | 4.19 | 4.22 | 4.22 | -0.08 (-1.86%) | 2,290,890 |
17 Sep 2012 | HKD | 4.44 | 4.49 | 4.26 | 4.3 | 4.3 | -0.04 (-0.92%) | 6,914,720 |