Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2012 | HKD | 5.16 | 5.16 | 4.96 | 5.01 | 5.01 | -0.15 (-2.91%) | 10,648,000 |
12 Nov 2012 | HKD | 5.4 | 5.41 | 5.15 | 5.16 | 5.16 | -0.28 (-5.15%) | 9,601,584 |
9 Nov 2012 | HKD | 5.48 | 5.54 | 5.39 | 5.44 | 5.44 | -0.06 (-1.09%) | 11,136,000 |
8 Nov 2012 | HKD | 5.59 | 5.69 | 5.48 | 5.5 | 5.5 | -0.26 (-4.51%) | 12,207,000 |
7 Nov 2012 | HKD | 5.81 | 5.84 | 5.71 | 5.76 | 5.76 | -0.04 (-0.69%) | 3,927,000 |
6 Nov 2012 | HKD | 5.87 | 5.9 | 5.7 | 5.8 | 5.8 | -0.05 (-0.85%) | 6,070,000 |
5 Nov 2012 | HKD | 5.85 | 5.9 | 5.77 | 5.85 | 5.85 | -0.01 (-0.17%) | 9,142,843 |
2 Nov 2012 | HKD | 5.95 | 6 | 5.82 | 5.86 | 5.86 | 0.0 (0.0%) | 13,944,000 |
1 Nov 2012 | HKD | 5.71 | 5.96 | 5.71 | 5.86 | 5.86 | +0.09 (+1.56%) | 20,543,869 |
31 Oct 2012 | HKD | 5.82 | 5.82 | 5.65 | 5.77 | 5.77 | 0.0 (0.0%) | 6,252,937 |
30 Oct 2012 | HKD | 5.71 | 5.78 | 5.65 | 5.77 | 5.77 | +0.09 (+1.58%) | 5,307,000 |
29 Oct 2012 | HKD | 5.35 | 5.77 | 5.35 | 5.68 | 5.68 | +0.16 (+2.90%) | 9,360,000 |
26 Oct 2012 | HKD | 5.75 | 5.78 | 5.45 | 5.52 | 5.52 | -0.26 (-4.50%) | 12,705,000 |
25 Oct 2012 | HKD | 5.8 | 5.95 | 5.75 | 5.78 | 5.78 | -0.08 (-1.37%) | 8,410,000 |
24 Oct 2012 | HKD | 5.9 | 6 | 5.85 | 5.86 | 5.86 | -0.04 (-0.68%) | 12,102,000 |
23 Oct 2012 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 5.92 | 6.02 | 5.81 | 5.9 | 5.9 | -0.13 (-2.16%) | 10,203,280 |
19 Oct 2012 | HKD | 5.88 | 6.07 | 5.82 | 6.03 | 6.03 | +0.21 (+3.61%) | 20,332,500 |
18 Oct 2012 | HKD | 5.55 | 5.88 | 5.55 | 5.82 | 5.82 | +0.29 (+5.24%) | 21,689,000 |
17 Oct 2012 | HKD | 5.42 | 5.6 | 5.42 | 5.53 | 5.53 | +0.2 (+3.75%) | 10,715,330 |
16 Oct 2012 | HKD | 5.34 | 5.34 | 5.27 | 5.33 | 5.33 | -0.01 (-0.19%) | 10,354,000 |
15 Oct 2012 | HKD | 5.13 | 5.34 | 5.13 | 5.34 | 5.34 | +0.16 (+3.09%) | 8,832,500 |
12 Oct 2012 | HKD | 5.15 | 5.23 | 5.12 | 5.18 | 5.18 | +0.05 (+0.97%) | 5,517,000 |
11 Oct 2012 | HKD | 4.85 | 5.13 | 4.85 | 5.13 | 5.13 | +0.21 (+4.27%) | 6,533,000 |
10 Oct 2012 | HKD | 4.93 | 5.02 | 4.85 | 4.92 | 4.92 | -0.08 (-1.60%) | 10,015,350 |
9 Oct 2012 | HKD | 5.08 | 5.13 | 4.97 | 5 | 5 | -0.11 (-2.15%) | 9,266,047 |
8 Oct 2012 | HKD | 5.12 | 5.15 | 5.07 | 5.11 | 5.11 | -0.03 (-0.58%) | 6,024,100 |
5 Oct 2012 | HKD | 5.13 | 5.18 | 5.1 | 5.14 | 5.14 | +0.03 (+0.59%) | 3,006,634 |
4 Oct 2012 | HKD | 5.14 | 5.23 | 5.03 | 5.11 | 5.11 | -0.1 (-1.92%) | 8,771,000 |
3 Oct 2012 | HKD | 5.01 | 5.28 | 5.01 | 5.21 | 5.21 | +0.16 (+3.17%) | 8,605,000 |