Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | HKD | 0.32 | 0.33 | 0.315 | 0.325 | 1.5938 | -0.01 (-2.99%) | 7,418,259 |
17 May 2012 | HKD | 0.34 | 0.345 | 0.33 | 0.335 | 1.6428 | -0.005 (-1.47%) | 3,589,835 |
16 May 2012 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 1.6673 | -0.02 (-5.56%) | 4,290,102 |
15 May 2012 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 1.7654 | 0.0 (0.0%) | 3,200,345 |
14 May 2012 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 1.7654 | 0.0 (0.0%) | 2,009,851 |
11 May 2012 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 1.7654 | -0.005 (-1.37%) | 2,753,757 |
10 May 2012 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 1.7899 | -0.005 (-1.35%) | 5,300,329 |
9 May 2012 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 1.8144 | -0.01 (-2.63%) | 7,019,388 |
8 May 2012 | HKD | 0.4 | 0.405 | 0.38 | 0.38 | 1.8635 | -0.02 (-5%) | 7,809,788 |
7 May 2012 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 1.9615 | -0.01 (-2.44%) | 2,108,549 |
4 May 2012 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 2.0106 | -0.005 (-1.20%) | 1,546,949 |
3 May 2012 | HKD | 0.415 | 0.415 | 0.405 | 0.415 | 2.0351 | 0.0 (0.0%) | 1,248,000 |
2 May 2012 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 2.0351 | -0.005 (-1.19%) | 2,757,427 |
1 May 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 2.0596 | +0.005 (+1.20%) | 0 |
30 Apr 2012 | HKD | 0.41 | 0.415 | 0.405 | 0.415 | 2.0351 | +0.005 (+1.22%) | 1,679,498 |
27 Apr 2012 | HKD | 0.42 | 0.42 | 0.405 | 0.41 | 2.0106 | -0.01 (-2.38%) | 3,566,588 |
26 Apr 2012 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 2.0596 | +0.005 (+1.20%) | 3,344,314 |
25 Apr 2012 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 2.0351 | 0.0 (0.0%) | 1,873,224 |
24 Apr 2012 | HKD | 0.425 | 0.43 | 0.41 | 0.415 | 2.0351 | -0.015 (-3.49%) | 1,990,478 |
23 Apr 2012 | HKD | 0.43 | 0.435 | 0.425 | 0.43 | 2.1087 | -0.005 (-1.15%) | 2,067,765 |
20 Apr 2012 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 2.1332 | 0.0 (0.0%) | 2,443,796 |
19 Apr 2012 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 2.1332 | 0.0 (0.0%) | 793,255 |
18 Apr 2012 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 2.1332 | +0.01 (+2.35%) | 2,279,843 |
17 Apr 2012 | HKD | 0.435 | 0.44 | 0.425 | 0.425 | 2.0841 | -0.015 (-3.41%) | 2,677,898 |
16 Apr 2012 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 2.1577 | -0.01 (-2.22%) | 5,483,043 |
13 Apr 2012 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 2.2067 | +0.005 (+1.12%) | 5,474,181 |
12 Apr 2012 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 2.1822 | 0.0 (0.0%) | 3,042,510 |
11 Apr 2012 | HKD | 0.445 | 0.445 | 0.435 | 0.445 | 2.1822 | -0.01 (-2.20%) | 2,440,941 |
10 Apr 2012 | HKD | 0.465 | 0.47 | 0.45 | 0.455 | 2.2313 | -0.015 (-3.19%) | 3,599,216 |
9 Apr 2012 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 2.3048 | 0.0 (0.0%) | 0 |