Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2012 | HKD | 0.61 | 0.64 | 0.61 | 0.64 | 0.08 | -0.01 (-1.54%) | 608,000 |
24 Jul 2012 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.0813 | 0.0 (0.0%) | 0 |
23 Jul 2012 | HKD | 0.56 | 0.65 | 0.56 | 0.65 | 0.0813 | +0.02 (+3.17%) | 1,056,000 |
20 Jul 2012 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.0788 | +0.02 (+3.28%) | 320,000 |
19 Jul 2012 | HKD | 0.53 | 0.61 | 0.52 | 0.61 | 0.0762 | 0.0 (0.0%) | 1,632,000 |
18 Jul 2012 | HKD | 0.52 | 0.61 | 0.52 | 0.61 | 0.0762 | +0.11 (+22%) | 2,432,000 |
17 Jul 2012 | HKD | 0.46 | 0.5 | 0.445 | 0.5 | 0.0625 | +0.055 (+12.36%) | 2,048,000 |
16 Jul 2012 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.0556 | +0.015 (+3.49%) | 512,000 |
13 Jul 2012 | HKD | 0.4 | 0.43 | 0.395 | 0.43 | 0.0537 | 0.0 (0.0%) | 1,984,000 |
12 Jul 2012 | HKD | 0.425 | 0.43 | 0.4 | 0.43 | 0.0537 | +0.005 (+1.18%) | 10,656,000 |
11 Jul 2012 | HKD | 0.455 | 0.455 | 0.405 | 0.425 | 0.0531 | -0.055 (-11.46%) | 8,288,000 |
10 Jul 2012 | HKD | 0.45 | 0.48 | 0.45 | 0.48 | 0.06 | -0.02 (-4%) | 1,472,000 |
9 Jul 2012 | HKD | 0.49 | 0.51 | 0.44 | 0.5 | 0.0625 | +0.01 (+2.04%) | 3,552,000 |
6 Jul 2012 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.0612 | -0.02 (-3.92%) | 672,000 |
5 Jul 2012 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.0638 | -0.04 (-7.27%) | 1,088,000 |
4 Jul 2012 | HKD | 0.59 | 0.6 | 0.5 | 0.55 | 0.0688 | -0.05 (-8.33%) | 11,936,000 |
3 Jul 2012 | HKD | 0.6 | 0.67 | 0.57 | 0.6 | 0.075 | -0.13 (-17.81%) | 3,456,000 |
2 Jul 2012 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.0912 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 0.52 | 0.73 | 0.5 | 0.73 | 0.0912 | +0.21 (+40.38%) | 16,128,000 |
28 Jun 2012 | HKD | 0.52 | 0.52 | 0.485 | 0.52 | 0.065 | -0.05 (-8.77%) | 3,072,000 |
27 Jun 2012 | HKD | 0.56 | 0.57 | 0.5 | 0.57 | 0.0712 | +0.01 (+1.79%) | 3,808,000 |
26 Jun 2012 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 0.07 | -0.14 (-20%) | 3,776,000 |
25 Jun 2012 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.0875 | +0.08 (+12.90%) | 128,000 |
22 Jun 2012 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.0775 | 0.0 (0.0%) | 0 |
21 Jun 2012 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.0775 | -0.02 (-3.13%) | 32,000 |
20 Jun 2012 | HKD | 0.65 | 0.68 | 0.59 | 0.64 | 0.08 | 0.0 (0.0%) | 1,312,000 |
19 Jun 2012 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.08 | +0.01 (+1.59%) | 640,000 |
18 Jun 2012 | HKD | 0.62 | 0.63 | 0.59 | 0.63 | 0.0788 | +0.05 (+8.62%) | 736,000 |
15 Jun 2012 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.0725 | -0.03 (-4.92%) | 640,000 |
14 Jun 2012 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.0762 | 0.0 (0.0%) | 0 |