Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2012 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 4.89 | 5.07 | 4.89 | 5.05 | 5.05 | +0.16 (+3.27%) | 8,632,231 |
27 Sep 2012 | HKD | 4.81 | 4.92 | 4.8 | 4.89 | 4.89 | +0.01 (+0.20%) | 9,370,330 |
26 Sep 2012 | HKD | 4.97 | 5.02 | 4.84 | 4.88 | 4.88 | -0.16 (-3.17%) | 6,322,000 |
25 Sep 2012 | HKD | 4.9 | 5.1 | 4.87 | 5.04 | 5.04 | +0.12 (+2.44%) | 8,030,742 |
24 Sep 2012 | HKD | 4.67 | 4.97 | 4.67 | 4.92 | 4.92 | +0.18 (+3.80%) | 9,225,000 |
21 Sep 2012 | HKD | 4.59 | 4.75 | 4.59 | 4.74 | 4.74 | +0.16 (+3.49%) | 8,517,924 |
20 Sep 2012 | HKD | 4.63 | 4.67 | 4.55 | 4.58 | 4.58 | -0.05 (-1.08%) | 5,280,000 |
19 Sep 2012 | HKD | 4.62 | 4.69 | 4.57 | 4.63 | 4.63 | +0.06 (+1.31%) | 6,214,653 |
18 Sep 2012 | HKD | 4.79 | 4.79 | 4.53 | 4.57 | 4.57 | -0.22 (-4.59%) | 11,007,820 |
17 Sep 2012 | HKD | 4.71 | 4.81 | 4.7 | 4.79 | 4.79 | +0.18 (+3.90%) | 13,117,690 |
14 Sep 2012 | HKD | 4.5 | 4.62 | 4.5 | 4.61 | 4.61 | +0.24 (+5.49%) | 13,824,000 |
13 Sep 2012 | HKD | 4.35 | 4.42 | 4.27 | 4.37 | 4.37 | +0.05 (+1.16%) | 5,771,000 |
12 Sep 2012 | HKD | 4.28 | 4.32 | 4.2 | 4.32 | 4.32 | +0.11 (+2.61%) | 5,347,000 |
11 Sep 2012 | HKD | 4.29 | 4.29 | 4.14 | 4.21 | 4.21 | -0.12 (-2.77%) | 6,065,000 |
10 Sep 2012 | HKD | 4.43 | 4.5 | 4.3 | 4.33 | 4.33 | -0.03 (-0.69%) | 10,227,000 |
7 Sep 2012 | HKD | 4.08 | 4.37 | 4.05 | 4.36 | 4.36 | +0.35 (+8.73%) | 16,143,000 |
6 Sep 2012 | HKD | 4.05 | 4.07 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 3,720,349 |
5 Sep 2012 | HKD | 4.07 | 4.07 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 6,002,044 |
4 Sep 2012 | HKD | 3.99 | 4.12 | 3.98 | 4.07 | 4.07 | +0.02 (+0.49%) | 7,423,235 |
3 Sep 2012 | HKD | 3.97 | 4.11 | 3.97 | 4.05 | 4.05 | 0.0 (0.0%) | 2,814,000 |
31 Aug 2012 | HKD | 4 | 4.06 | 3.9 | 4.05 | 4.05 | +0.03 (+0.75%) | 8,491,886 |
30 Aug 2012 | HKD | 4.1 | 4.12 | 4.01 | 4.02 | 4.02 | -0.09 (-2.19%) | 9,794,582 |
29 Aug 2012 | HKD | 4.17 | 4.21 | 4.11 | 4.11 | 4.11 | -0.11 (-2.61%) | 4,867,104 |
28 Aug 2012 | HKD | 4.22 | 4.22 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 2,205,000 |
27 Aug 2012 | HKD | 4.2 | 4.23 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 4,616,000 |
24 Aug 2012 | HKD | 4.16 | 4.23 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 6,591,383 |
23 Aug 2012 | HKD | 4.3 | 4.35 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 3,490,000 |
22 Aug 2012 | HKD | 4.36 | 4.4 | 4.25 | 4.25 | 4.25 | -0.16 (-3.63%) | 4,241,000 |