Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | HKD | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,602,233 |
17 May 2012 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,345,510 |
16 May 2012 | HKD | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 1,734,520 |
15 May 2012 | HKD | 0.425 | 0.425 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,403,787 |
14 May 2012 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 354,000 |
11 May 2012 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,749,788 |
10 May 2012 | HKD | 0.425 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,245,300 |
9 May 2012 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 778,448 |
8 May 2012 | HKD | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,607,500 |
7 May 2012 | HKD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 589,659 |
4 May 2012 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 812,746 |
3 May 2012 | HKD | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,414,000 |
2 May 2012 | HKD | 0.445 | 0.465 | 0.44 | 0.46 | 0.46 | +0.04 (+9.52%) | 2,782,333 |
1 May 2012 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 0.445 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 1,223,000 |
27 Apr 2012 | HKD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,883,200 |
26 Apr 2012 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 863,009 |
25 Apr 2012 | HKD | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 683,751 |
24 Apr 2012 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,332,447 |
23 Apr 2012 | HKD | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,271,407 |
20 Apr 2012 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 828,089 |
19 Apr 2012 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,936,084 |
18 Apr 2012 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | +0.03 (+6.98%) | 1,250,078 |
17 Apr 2012 | HKD | 0.45 | 0.465 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 854,140 |
16 Apr 2012 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 479,000 |
13 Apr 2012 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 4,034,000 |
12 Apr 2012 | HKD | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | +0.025 (+5.68%) | 3,483,070 |
11 Apr 2012 | HKD | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,750,000 |
10 Apr 2012 | HKD | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,090,011 |
9 Apr 2012 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |