Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2012 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 2.3048 | -0.015 (-3.09%) | 1,152,565 |
13 Jan 2012 | HKD | 0.47 | 0.485 | 0.47 | 0.485 | 2.3784 | +0.015 (+3.19%) | 5,284,016 |
12 Jan 2012 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 2.3048 | -0.005 (-1.05%) | 2,394,447 |
11 Jan 2012 | HKD | 0.465 | 0.475 | 0.46 | 0.475 | 2.3293 | +0.01 (+2.15%) | 6,714,322 |
10 Jan 2012 | HKD | 0.455 | 0.465 | 0.45 | 0.465 | 2.2803 | +0.01 (+2.20%) | 3,553,741 |
9 Jan 2012 | HKD | 0.445 | 0.455 | 0.435 | 0.455 | 2.2313 | +0.005 (+1.11%) | 2,293,302 |
6 Jan 2012 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 2.2067 | -0.01 (-2.17%) | 980,863 |
5 Jan 2012 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 2.2558 | 0.0 (0.0%) | 278,965 |
4 Jan 2012 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 2.2558 | -0.005 (-1.08%) | 1,747,608 |
3 Jan 2012 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 2.2803 | +0.005 (+1.09%) | 2,290,855 |
2 Jan 2012 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 2.2558 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 2.2558 | 0.0 (0.0%) | 371,545 |
29 Dec 2011 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 2.2558 | -0.005 (-1.08%) | 1,688,878 |
28 Dec 2011 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 2.2803 | -0.005 (-1.06%) | 3,297,004 |
27 Dec 2011 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 2.3048 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 2.3048 | +0.005 (+1.08%) | 0 |
23 Dec 2011 | HKD | 0.455 | 0.465 | 0.45 | 0.465 | 2.2803 | +0.01 (+2.20%) | 4,184,063 |
22 Dec 2011 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 2.2313 | 0.0 (0.0%) | 1,094,188 |
21 Dec 2011 | HKD | 0.455 | 0.46 | 0.445 | 0.455 | 2.2313 | +0.005 (+1.11%) | 4,321,302 |
20 Dec 2011 | HKD | 0.445 | 0.455 | 0.445 | 0.45 | 2.2067 | 0.0 (0.0%) | 1,251,263 |
19 Dec 2011 | HKD | 0.455 | 0.455 | 0.435 | 0.45 | 2.2067 | -0.01 (-2.17%) | 3,172,612 |
16 Dec 2011 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 2.2558 | 0.0 (0.0%) | 3,325,349 |
15 Dec 2011 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 2.2558 | -0.005 (-1.08%) | 2,059,200 |
14 Dec 2011 | HKD | 0.46 | 0.47 | 0.455 | 0.465 | 2.2803 | 0.0 (0.0%) | 3,690,573 |
13 Dec 2011 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 2.2803 | 0.0 (0.0%) | 1,928,282 |
12 Dec 2011 | HKD | 0.47 | 0.475 | 0.46 | 0.465 | 2.2803 | -0.005 (-1.06%) | 2,053,855 |
9 Dec 2011 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 2.3048 | -0.01 (-2.08%) | 3,728,298 |
8 Dec 2011 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 2.3538 | -0.005 (-1.03%) | 4,174,275 |
7 Dec 2011 | HKD | 0.485 | 0.49 | 0.475 | 0.485 | 2.3784 | 0.0 (0.0%) | 9,514,369 |
6 Dec 2011 | HKD | 0.495 | 0.495 | 0.475 | 0.485 | 2.3784 | -0.015 (-3%) | 4,210,573 |