Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2012 | HKD | 0.081 | 0.1 | 0.079 | 0.098 | 7.0888 | +0.016 (+19.51%) | 89,512,000 |
25 Apr 2012 | HKD | 0.087 | 0.088 | 0.081 | 0.082 | 5.9315 | -0.004 (-4.65%) | 30,568,000 |
24 Apr 2012 | HKD | 0.091 | 0.092 | 0.085 | 0.086 | 6.2208 | -0.007 (-7.53%) | 29,472,000 |
23 Apr 2012 | HKD | 0.096 | 0.098 | 0.09 | 0.093 | 6.7271 | -0.001 (-1.06%) | 25,424,000 |
20 Apr 2012 | HKD | 0.1 | 0.102 | 0.091 | 0.094 | 6.7995 | -0.01 (-9.62%) | 72,712,000 |
19 Apr 2012 | HKD | 0.107 | 0.107 | 0.101 | 0.104 | 7.5228 | -0.004 (-3.70%) | 15,144,000 |
18 Apr 2012 | HKD | 0.111 | 0.112 | 0.103 | 0.108 | 7.8122 | -0.001 (-0.92%) | 15,056,000 |
17 Apr 2012 | HKD | 0.108 | 0.111 | 0.098 | 0.109 | 7.8845 | +0.001 (+0.93%) | 34,832,000 |
16 Apr 2012 | HKD | 0.113 | 0.115 | 0.105 | 0.108 | 7.8122 | -0.005 (-4.42%) | 15,320,000 |
13 Apr 2012 | HKD | 0.112 | 0.114 | 0.11 | 0.113 | 8.1738 | 0.0 (0.0%) | 41,680,000 |
12 Apr 2012 | HKD | 0.113 | 0.116 | 0.111 | 0.113 | 8.1738 | +0.001 (+0.89%) | 71,568,000 |
11 Apr 2012 | HKD | 0.11 | 0.12 | 0.107 | 0.112 | 8.1015 | 0.0 (0.0%) | 54,248,000 |
10 Apr 2012 | HKD | 0.11 | 0.115 | 0.104 | 0.112 | 8.1015 | +0.003 (+2.75%) | 22,000,000 |
9 Apr 2012 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 7.8845 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 7.8845 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 0.118 | 0.118 | 0.106 | 0.109 | 7.8845 | -0.011 (-9.17%) | 47,360,000 |
4 Apr 2012 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 8.6802 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 0.13 | 0.13 | 0.118 | 0.12 | 8.6802 | -0.006 (-4.76%) | 43,696,000 |
2 Apr 2012 | HKD | 0.128 | 0.135 | 0.115 | 0.126 | 9.1142 | +0.007 (+5.88%) | 123,096,000 |
30 Mar 2012 | HKD | 0.248 | 0.248 | 0.091 | 0.119 | 8.6079 | -0.131 (-52.40%) | 381,016,000 |
29 Mar 2012 | HKD | 0.3 | 0.32 | 0.245 | 0.25 | 18.0837 | -0.05 (-16.67%) | 31,392,000 |
28 Mar 2012 | HKD | 0.62 | 0.62 | 0.26 | 0.3 | 21.7005 | -0.34 (-53.13%) | 81,620,900 |
27 Mar 2012 | HKD | 0.65 | 0.67 | 0.58 | 0.64 | 46.2944 | -0.01 (-1.54%) | 6,472,000 |
26 Mar 2012 | HKD | 0.63 | 0.66 | 0.59 | 0.65 | 47.0177 | +0.02 (+3.17%) | 7,624,000 |
23 Mar 2012 | HKD | 0.7 | 0.7 | 0.59 | 0.63 | 45.571 | -0.06 (-8.70%) | 21,952,000 |
22 Mar 2012 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 49.9111 | -0.01 (-1.43%) | 5,280,000 |
21 Mar 2012 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 50.6344 | 0.0 (0.0%) | 4,424,000 |
20 Mar 2012 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 50.6344 | -0.02 (-2.78%) | 14,880,000 |
19 Mar 2012 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 52.0811 | 0.0 (0.0%) | 4,688,000 |
16 Mar 2012 | HKD | 0.72 | 0.74 | 0.7 | 0.72 | 52.0811 | 0.0 (0.0%) | 10,960,000 |