Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2012 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.245 | -0.02 (-6.90%) | 3,554,465 |
24 Jul 2012 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2631 | 0.0 (0.0%) | 0 |
23 Jul 2012 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2631 | 0.0 (0.0%) | 104,705 |
20 Jul 2012 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 0.2631 | 0.0 (0.0%) | 1,118,692 |
19 Jul 2012 | HKD | 0.28 | 0.3 | 0.28 | 0.29 | 0.2631 | +0.01 (+3.57%) | 1,201,354 |
18 Jul 2012 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.254 | +0.03 (+12%) | 5,510 |
17 Jul 2012 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.2268 | -0.05 (-16.67%) | 16,532 |
16 Jul 2012 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2722 | 0.0 (0.0%) | 0 |
13 Jul 2012 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2722 | 0.0 (0.0%) | 0 |
12 Jul 2012 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2722 | 0.0 (0.0%) | 0 |
11 Jul 2012 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2722 | 0.0 (0.0%) | 0 |
10 Jul 2012 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2722 | 0.0 (0.0%) | 0 |
9 Jul 2012 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.2722 | -0.005 (-1.64%) | 27,553 |
6 Jul 2012 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2767 | +0.025 (+8.93%) | 5,510 |
5 Jul 2012 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.254 | -0.035 (-11.11%) | 5,510 |
4 Jul 2012 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.2858 | 0.0 (0.0%) | 0 |
3 Jul 2012 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.2858 | 0.0 (0.0%) | 0 |
2 Jul 2012 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.2858 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.2858 | +0.005 (+1.61%) | 49,597 |
28 Jun 2012 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2813 | +0.01 (+3.33%) | 11,021 |
27 Jun 2012 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.2722 | -0.025 (-7.69%) | 132,259 |
26 Jun 2012 | HKD | 0.3 | 0.33 | 0.3 | 0.325 | 0.2949 | -0.02 (-5.80%) | 115,726 |
25 Jun 2012 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.313 | 0.0 (0.0%) | 0 |
22 Jun 2012 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.313 | 0.0 (0.0%) | 0 |
21 Jun 2012 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.313 | 0.0 (0.0%) | 0 |
20 Jun 2012 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.313 | 0.0 (0.0%) | 0 |
19 Jun 2012 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.313 | 0.0 (0.0%) | 0 |
18 Jun 2012 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.313 | +0.005 (+1.47%) | 55,107 |
15 Jun 2012 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3085 | 0.0 (0.0%) | 0 |
14 Jun 2012 | HKD | 0.29 | 0.345 | 0.285 | 0.34 | 0.3085 | -0.01 (-2.86%) | 578,633 |