Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | HKD | 0.465 | 0.475 | 0.455 | 0.475 | 0.431 | +0.01 (+2.15%) | 848,663 |
17 Jan 2012 | HKD | 0.475 | 0.48 | 0.465 | 0.465 | 0.4219 | -0.005 (-1.06%) | 2,005,930 |
16 Jan 2012 | HKD | 0.49 | 0.49 | 0.465 | 0.47 | 0.4264 | -0.015 (-3.09%) | 705,382 |
13 Jan 2012 | HKD | 0.485 | 0.49 | 0.46 | 0.485 | 0.44 | 0.0 (0.0%) | 562,101 |
12 Jan 2012 | HKD | 0.485 | 0.49 | 0.47 | 0.485 | 0.44 | -0.005 (-1.02%) | 490,461 |
11 Jan 2012 | HKD | 0.49 | 0.5 | 0.47 | 0.49 | 0.4446 | -0.005 (-1.01%) | 2,523,945 |
10 Jan 2012 | HKD | 0.48 | 0.495 | 0.475 | 0.495 | 0.4491 | +0.005 (+1.02%) | 1,311,570 |
9 Jan 2012 | HKD | 0.43 | 0.5 | 0.43 | 0.49 | 0.4446 | +0.065 (+15.29%) | 2,755,399 |
6 Jan 2012 | HKD | 0.46 | 0.46 | 0.42 | 0.425 | 0.3856 | -0.035 (-7.61%) | 1,416,275 |
5 Jan 2012 | HKD | 0.49 | 0.55 | 0.46 | 0.46 | 0.4174 | -0.02 (-4.17%) | 6,805,836 |
4 Jan 2012 | HKD | 0.465 | 0.49 | 0.45 | 0.48 | 0.4355 | +0.015 (+3.23%) | 2,656,205 |
3 Jan 2012 | HKD | 0.395 | 0.47 | 0.395 | 0.465 | 0.4219 | +0.065 (+16.25%) | 4,160,653 |
2 Jan 2012 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3629 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 0.3629 | +0.015 (+3.90%) | 3,113,601 |
29 Dec 2011 | HKD | 0.365 | 0.4 | 0.365 | 0.385 | 0.3493 | +0.01 (+2.67%) | 749,468 |
28 Dec 2011 | HKD | 0.4 | 0.4 | 0.375 | 0.375 | 0.3402 | -0.03 (-7.41%) | 1,030,519 |
27 Dec 2011 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.3675 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.3675 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 0.445 | 0.445 | 0.4 | 0.405 | 0.3675 | -0.025 (-5.81%) | 1,614,664 |
22 Dec 2011 | HKD | 0.45 | 0.45 | 0.42 | 0.43 | 0.3901 | -0.025 (-5.49%) | 1,989,398 |
21 Dec 2011 | HKD | 0.48 | 0.49 | 0.45 | 0.455 | 0.4128 | -0.02 (-4.21%) | 1,498,937 |
20 Dec 2011 | HKD | 0.475 | 0.51 | 0.465 | 0.475 | 0.431 | +0.01 (+2.15%) | 4,232,293 |
19 Dec 2011 | HKD | 0.475 | 0.48 | 0.445 | 0.465 | 0.4219 | -0.025 (-5.10%) | 2,259,427 |
16 Dec 2011 | HKD | 0.51 | 0.54 | 0.46 | 0.49 | 0.4446 | -0.01 (-2%) | 6,623,980 |
15 Dec 2011 | HKD | 0.56 | 0.58 | 0.47 | 0.5 | 0.4537 | -0.04 (-7.41%) | 8,084,341 |
14 Dec 2011 | HKD | 0.42 | 0.61 | 0.42 | 0.54 | 0.4899 | +0.13 (+31.71%) | 35,632,824 |
13 Dec 2011 | HKD | 0.32 | 0.92 | 0.32 | 0.41 | 0.372 | 0.0 (0.0%) | 148,818,762 |