Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2012 | HKD | 0.36 | 0.36 | 0.335 | 0.335 | 24.2322 | -0.01 (-2.90%) | 1,040,000 |
19 Jan 2012 | HKD | 0.35 | 0.36 | 0.335 | 0.345 | 24.9555 | +0.01 (+2.99%) | 680,000 |
18 Jan 2012 | HKD | 0.37 | 0.37 | 0.335 | 0.335 | 24.2322 | -0.02 (-5.63%) | 480,000 |
17 Jan 2012 | HKD | 0.35 | 0.355 | 0.315 | 0.355 | 25.6789 | +0.005 (+1.43%) | 1,120,000 |
16 Jan 2012 | HKD | 0.365 | 0.365 | 0.3 | 0.35 | 25.3172 | -0.02 (-5.41%) | 2,800,000 |
13 Jan 2012 | HKD | 0.42 | 0.425 | 0.37 | 0.37 | 26.7639 | -0.723 (-2.63%) | 7,000,000 |
13 Jan 2012 |
|
|||||||
12 Jan 2012 | HKD | 3.7 | 3.82 | 3.7 | 3.8 | 27.4873 | +0.13 (+3.54%) | 928,000 |
11 Jan 2012 | HKD | 3.69 | 3.82 | 3.66 | 3.67 | 26.5469 | -0.03 (-0.81%) | 188,000 |
10 Jan 2012 | HKD | 3.53 | 3.98 | 3.38 | 3.7 | 26.7639 | +0.32 (+9.47%) | 160,000 |
9 Jan 2012 | HKD | 3.45 | 3.58 | 3.38 | 3.38 | 24.4492 | -0.17 (-4.79%) | 64,000 |
6 Jan 2012 | HKD | 3.66 | 3.68 | 3.5 | 3.55 | 25.6789 | -0.13 (-3.53%) | 144,000 |
5 Jan 2012 | HKD | 3.74 | 3.74 | 3.58 | 3.68 | 26.6193 | +0.03 (+0.82%) | 168,000 |
4 Jan 2012 | HKD | 3.84 | 3.84 | 3.62 | 3.65 | 26.4022 | -0.05 (-1.35%) | 152,000 |
3 Jan 2012 | HKD | 3.7 | 3.95 | 3.7 | 3.7 | 26.7639 | -0.04 (-1.07%) | 256,000 |
2 Jan 2012 | HKD | 3.74 | 3.74 | 3.74 | 3.74 | 27.0533 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 3.65 | 3.74 | 3.65 | 3.74 | 27.0533 | +0.08 (+2.19%) | 96,000 |
29 Dec 2011 | HKD | 3.72 | 3.72 | 3.52 | 3.66 | 26.4746 | -0.14 (-3.68%) | 308,000 |
28 Dec 2011 | HKD | 4.06 | 4.06 | 3.7 | 3.8 | 27.4873 | -0.11 (-2.81%) | 188,000 |
27 Dec 2011 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 28.283 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 28.283 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 3.72 | 4.2 | 3.72 | 3.91 | 28.283 | +0.19 (+5.11%) | 668,000 |
22 Dec 2011 | HKD | 3.77 | 3.77 | 3.66 | 3.72 | 26.9086 | -0.06 (-1.59%) | 156,000 |
21 Dec 2011 | HKD | 3.84 | 3.84 | 3.7 | 3.78 | 27.3426 | +0.06 (+1.61%) | 112,000 |
20 Dec 2011 | HKD | 3.79 | 3.79 | 3.6 | 3.72 | 26.9086 | +0.13 (+3.62%) | 292,000 |
19 Dec 2011 | HKD | 3.25 | 3.61 | 3.18 | 3.59 | 25.9682 | +0.34 (+10.46%) | 792,000 |
16 Dec 2011 | HKD | 3.39 | 3.39 | 3.1 | 3.25 | 23.5089 | -0.14 (-4.13%) | 36,000 |
15 Dec 2011 | HKD | 3.22 | 3.39 | 3.22 | 3.39 | 24.5215 | -0.01 (-0.29%) | 160,000 |
14 Dec 2011 | HKD | 3.2 | 3.4 | 3.2 | 3.4 | 24.5939 | 0.0 (0.0%) | 8,000 |
13 Dec 2011 | HKD | 3.4 | 3.4 | 3.34 | 3.4 | 24.5939 | +0.01 (+0.29%) | 72,000 |
12 Dec 2011 | HKD | 3.4 | 3.4 | 3.32 | 3.39 | 24.5215 | +0.08 (+2.42%) | 88,000 |