Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2012 | HKD | 0.125 | 0.126 | 0.125 | 0.125 | 0.125 | -0.008 (-6.02%) | 578,000 |
22 Aug 2012 | HKD | 0.13 | 0.133 | 0.13 | 0.133 | 0.133 | +0.003 (+2.31%) | 55,000 |
21 Aug 2012 | HKD | 0.135 | 0.138 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 802,000 |
20 Aug 2012 | HKD | 0.14 | 0.142 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 270,000 |
17 Aug 2012 | HKD | 0.141 | 0.149 | 0.141 | 0.145 | 0.145 | -0.004 (-2.68%) | 1,319,000 |
16 Aug 2012 | HKD | 0.165 | 0.165 | 0.125 | 0.149 | 0.149 | -0.019 (-11.31%) | 2,932,000 |
15 Aug 2012 | HKD | 0.165 | 0.168 | 0.161 | 0.168 | 0.168 | -0.001 (-0.59%) | 542,000 |
14 Aug 2012 | HKD | 0.186 | 0.187 | 0.168 | 0.169 | 0.169 | -0.02 (-10.58%) | 935,000 |
13 Aug 2012 | HKD | 0.2 | 0.224 | 0.186 | 0.189 | 0.189 | -0.038 (-16.74%) | 9,724,000 |
10 Aug 2012 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 90,000 |
9 Aug 2012 | HKD | 0.228 | 0.228 | 0.226 | 0.227 | 0.227 | -0.001 (-0.44%) | 100,000 |
8 Aug 2012 | HKD | 0.227 | 0.24 | 0.226 | 0.228 | 0.228 | 0.0 (0.0%) | 408,000 |
7 Aug 2012 | HKD | 0.228 | 0.228 | 0.227 | 0.228 | 0.228 | 0.0 (0.0%) | 38,000 |
6 Aug 2012 | HKD | 0.228 | 0.228 | 0.225 | 0.228 | 0.228 | 0.0 (0.0%) | 95,000 |
3 Aug 2012 | HKD | 0.229 | 0.229 | 0.225 | 0.228 | 0.228 | 0.0 (0.0%) | 342,000 |
2 Aug 2012 | HKD | 0.228 | 0.233 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 1,040,000 |
1 Aug 2012 | HKD | 0.23 | 0.23 | 0.225 | 0.228 | 0.228 | -0.002 (-0.87%) | 175,000 |
31 Jul 2012 | HKD | 0.228 | 0.23 | 0.225 | 0.23 | 0.23 | -0.001 (-0.43%) | 306,000 |
30 Jul 2012 | HKD | 0.23 | 0.231 | 0.225 | 0.231 | 0.231 | +0.002 (+0.87%) | 320,000 |
27 Jul 2012 | HKD | 0.23 | 0.23 | 0.225 | 0.229 | 0.229 | +0.001 (+0.44%) | 550,000 |
26 Jul 2012 | HKD | 0.23 | 0.23 | 0.223 | 0.228 | 0.228 | -0.002 (-0.87%) | 170,000 |
25 Jul 2012 | HKD | 0.23 | 0.23 | 0.224 | 0.23 | 0.23 | 0.0 (0.0%) | 829,000 |
24 Jul 2012 | HKD | 0.23 | 0.23 | 0.228 | 0.23 | 0.23 | +0.001 (+0.44%) | 82,000 |
23 Jul 2012 | HKD | 0.234 | 0.234 | 0.226 | 0.229 | 0.229 | -0.005 (-2.14%) | 110,000 |
20 Jul 2012 | HKD | 0.22 | 0.234 | 0.211 | 0.234 | 0.234 | +0.014 (+6.36%) | 352,000 |
19 Jul 2012 | HKD | 0.215 | 0.223 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 97,500 |
18 Jul 2012 | HKD | 0.224 | 0.224 | 0.213 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,156,000 |
17 Jul 2012 | HKD | 0.22 | 0.245 | 0.22 | 0.23 | 0.23 | -0.006 (-2.54%) | 1,052,500 |
16 Jul 2012 | HKD | 0.24 | 0.24 | 0.233 | 0.236 | 0.236 | +0.001 (+0.43%) | 205,000 |
13 Jul 2012 | HKD | 0.239 | 0.239 | 0.22 | 0.235 | 0.235 | -0.005 (-2.08%) | 883,000 |