Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | HKD | 0.079 | 0.082 | 0.077 | 0.078 | 0.078 | -0.006 (-7.14%) | 3,375,000 |
26 Dec 2012 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.083 | 0.095 | 0.082 | 0.084 | 0.084 | +0.001 (+1.20%) | 95,000 |
21 Dec 2012 | HKD | 0.085 | 0.085 | 0.078 | 0.083 | 0.083 | -0.006 (-6.74%) | 2,578,000 |
20 Dec 2012 | HKD | 0.085 | 0.089 | 0.085 | 0.089 | 0.089 | +0.002 (+2.30%) | 226,000 |
19 Dec 2012 | HKD | 0.086 | 0.09 | 0.086 | 0.087 | 0.087 | -0.003 (-3.33%) | 1,455,000 |
18 Dec 2012 | HKD | 0.085 | 0.096 | 0.084 | 0.09 | 0.09 | +0.006 (+7.14%) | 1,310,500 |
17 Dec 2012 | HKD | 0.084 | 0.085 | 0.084 | 0.084 | 0.084 | -0.001 (-1.18%) | 386,000 |
14 Dec 2012 | HKD | 0.08 | 0.086 | 0.08 | 0.085 | 0.085 | -0.001 (-1.16%) | 599,900 |
13 Dec 2012 | HKD | 0.077 | 0.088 | 0.076 | 0.086 | 0.086 | +0.002 (+2.38%) | 2,840,500 |
12 Dec 2012 | HKD | 0.088 | 0.088 | 0.083 | 0.084 | 0.084 | -0.004 (-4.55%) | 349,000 |
11 Dec 2012 | HKD | 0.083 | 0.088 | 0.083 | 0.088 | 0.088 | -0.001 (-1.12%) | 148,000 |
10 Dec 2012 | HKD | 0.084 | 0.089 | 0.083 | 0.089 | 0.089 | -0.001 (-1.11%) | 2,211,000 |
7 Dec 2012 | HKD | 0.09 | 0.096 | 0.089 | 0.09 | 0.09 | 0.0 (0.0%) | 2,680,000 |
6 Dec 2012 | HKD | 0.09 | 0.095 | 0.089 | 0.09 | 0.09 | 0.0 (0.0%) | 663,000 |
5 Dec 2012 | HKD | 0.096 | 0.097 | 0.086 | 0.09 | 0.09 | +0.003 (+3.45%) | 1,716,000 |
4 Dec 2012 | HKD | 0.088 | 0.09 | 0.086 | 0.087 | 0.087 | -0.003 (-3.33%) | 1,787,000 |
3 Dec 2012 | HKD | 0.093 | 0.098 | 0.087 | 0.09 | 0.09 | +0.001 (+1.12%) | 1,233,000 |
30 Nov 2012 | HKD | 0.089 | 0.094 | 0.085 | 0.089 | 0.089 | -0.001 (-1.11%) | 9,853,000 |
29 Nov 2012 | HKD | 0.086 | 0.097 | 0.086 | 0.09 | 0.09 | -0.003 (-3.23%) | 2,173,000 |
28 Nov 2012 | HKD | 0.085 | 0.096 | 0.085 | 0.093 | 0.093 | +0.003 (+3.33%) | 1,599,000 |
27 Nov 2012 | HKD | 0.095 | 0.103 | 0.09 | 0.09 | 0.09 | -0.007 (-7.22%) | 3,938,000 |
26 Nov 2012 | HKD | 0.099 | 0.11 | 0.093 | 0.097 | 0.097 | +0.004 (+4.30%) | 17,225,000 |
23 Nov 2012 | HKD | 0.079 | 0.134 | 0.076 | 0.093 | 0.093 | +0.015 (+19.23%) | 60,506,000 |
22 Nov 2012 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |
21 Nov 2012 | HKD | 0.076 | 0.08 | 0.076 | 0.078 | 0.078 | -0.002 (-2.50%) | 527,000 |
20 Nov 2012 | HKD | 0.08 | 0.082 | 0.076 | 0.08 | 0.08 | 0.0 (0.0%) | 1,500 |
19 Nov 2012 | HKD | 0.08 | 0.08 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 1,730,000 |
16 Nov 2012 | HKD | 0.076 | 0.081 | 0.076 | 0.08 | 0.08 | 0.0 (0.0%) | 505,000 |