Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | HKD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,743,000 |
9 Aug 2012 | HKD | 0.44 | 0.475 | 0.44 | 0.475 | 0.475 | +0.035 (+7.95%) | 11,250,000 |
8 Aug 2012 | HKD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 903,507 |
7 Aug 2012 | HKD | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 2,884,000 |
6 Aug 2012 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,487,401 |
3 Aug 2012 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 1,404,010 |
2 Aug 2012 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 257,944 |
1 Aug 2012 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 989,000 |
31 Jul 2012 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 1,296,252 |
30 Jul 2012 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 952,000 |
27 Jul 2012 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,554,741 |
26 Jul 2012 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,428,000 |
25 Jul 2012 | HKD | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 1,842,000 |
24 Jul 2012 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 1,770,000 |
23 Jul 2012 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 2,265,000 |
20 Jul 2012 | HKD | 0.43 | 0.455 | 0.43 | 0.445 | 0.445 | +0.03 (+7.23%) | 12,612,529 |
19 Jul 2012 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 577,365 |
18 Jul 2012 | HKD | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 382,720 |
17 Jul 2012 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,304,080 |
16 Jul 2012 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 970,000 |
13 Jul 2012 | HKD | 0.405 | 0.415 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,791,425 |
12 Jul 2012 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 460,000 |
11 Jul 2012 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,804,000 |
10 Jul 2012 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,531,405 |
9 Jul 2012 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 436,840 |
6 Jul 2012 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 2,054,576 |
5 Jul 2012 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 262,400 |
4 Jul 2012 | HKD | 0.405 | 0.425 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 1,394,000 |
3 Jul 2012 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 578,000 |
2 Jul 2012 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 0 |