Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2012 | HKD | 0.082 | 0.086 | 0.079 | 0.082 | 0.41 | -0.004 (-4.65%) | 1,762,080 |
25 Jan 2012 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.43 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.43 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.43 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 0.085 | 0.088 | 0.083 | 0.086 | 0.43 | +0.002 (+2.38%) | 747,000 |
19 Jan 2012 | HKD | 0.081 | 0.085 | 0.081 | 0.084 | 0.42 | -0.001 (-1.18%) | 1,110,000 |
18 Jan 2012 | HKD | 0.093 | 0.093 | 0.085 | 0.085 | 0.425 | -0.005 (-5.56%) | 600,000 |
17 Jan 2012 | HKD | 0.09 | 0.091 | 0.086 | 0.09 | 0.45 | 0.0 (0.0%) | 2,718,500 |
16 Jan 2012 | HKD | 0.093 | 0.093 | 0.085 | 0.09 | 0.45 | 0.0 (0.0%) | 474,000 |
13 Jan 2012 | HKD | 0.087 | 0.095 | 0.084 | 0.09 | 0.45 | +0.007 (+8.43%) | 3,135,000 |
12 Jan 2012 | HKD | 0.072 | 0.087 | 0.072 | 0.083 | 0.415 | +0.006 (+7.79%) | 1,131,000 |
11 Jan 2012 | HKD | 0.077 | 0.078 | 0.075 | 0.077 | 0.385 | -0.001 (-1.28%) | 465,000 |
10 Jan 2012 | HKD | 0.078 | 0.078 | 0.075 | 0.078 | 0.39 | 0.0 (0.0%) | 218,000 |
9 Jan 2012 | HKD | 0.08 | 0.081 | 0.078 | 0.078 | 0.39 | -0.002 (-2.50%) | 273,000 |
6 Jan 2012 | HKD | 0.08 | 0.08 | 0.078 | 0.08 | 0.4 | -0.002 (-2.44%) | 120,000 |
5 Jan 2012 | HKD | 0.08 | 0.082 | 0.078 | 0.082 | 0.41 | +0.002 (+2.50%) | 271,500 |
4 Jan 2012 | HKD | 0.085 | 0.09 | 0.079 | 0.08 | 0.4 | -0.003 (-3.61%) | 2,663,040 |
3 Jan 2012 | HKD | 0.09 | 0.09 | 0.08 | 0.083 | 0.415 | -0.006 (-6.74%) | 2,421,960 |
2 Jan 2012 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.445 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 0.093 | 0.093 | 0.086 | 0.089 | 0.445 | -0.003 (-3.26%) | 3,438,000 |
29 Dec 2011 | HKD | 0.095 | 0.095 | 0.092 | 0.092 | 0.46 | -0.003 (-3.16%) | 3,327,000 |
28 Dec 2011 | HKD | 0.08 | 0.102 | 0.078 | 0.095 | 0.475 | +0.015 (+18.75%) | 7,888,000 |
27 Dec 2011 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 0.067 | 0.081 | 0.067 | 0.08 | 0.4 | +0.014 (+21.21%) | 5,661,000 |
22 Dec 2011 | HKD | 0.064 | 0.066 | 0.063 | 0.066 | 0.33 | +0.002 (+3.13%) | 2,157,000 |
21 Dec 2011 | HKD | 0.069 | 0.069 | 0.063 | 0.064 | 0.32 | 0.0 (0.0%) | 1,410,000 |
20 Dec 2011 | HKD | 0.057 | 0.065 | 0.057 | 0.064 | 0.32 | +0.011 (+20.75%) | 2,643,000 |
19 Dec 2011 | HKD | 0.052 | 0.055 | 0.052 | 0.053 | 0.265 | +0.001 (+1.92%) | 1,977,000 |
16 Dec 2011 | HKD | 0.052 | 0.053 | 0.051 | 0.052 | 0.26 | +0.002 (+4.00%) | 303,000 |