Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 7,584,000 |
12 Dec 2012 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.025 (+9.09%) | 1,528,000 |
11 Dec 2012 | HKD | 0.255 | 0.275 | 0.25 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,976,000 |
10 Dec 2012 | HKD | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -0.01 (-3.57%) | 4,096,000 |
7 Dec 2012 | HKD | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -0.025 (-8.20%) | 5,154,800 |
6 Dec 2012 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 5,392,000 |
5 Dec 2012 | HKD | 0.285 | 0.32 | 0.28 | 0.305 | 0.305 | +0.02 (+7.02%) | 12,068,000 |
4 Dec 2012 | HKD | 0.32 | 0.32 | 0.245 | 0.285 | 0.285 | -0.025 (-8.06%) | 6,052,000 |
3 Dec 2012 | HKD | 0.2 | 0.325 | 0.195 | 0.31 | 0.31 | +0.113 (+57.36%) | 12,140,000 |
30 Nov 2012 | HKD | 0.182 | 0.215 | 0.181 | 0.197 | 0.197 | +0.017 (+9.44%) | 13,364,000 |
29 Nov 2012 | HKD | 0.18 | 0.182 | 0.18 | 0.18 | 0.18 | +0.01 (+5.88%) | 9,732,000 |
28 Nov 2012 | HKD | 0.17 | 0.172 | 0.169 | 0.17 | 0.17 | -0.001 (-0.58%) | 7,752,000 |
27 Nov 2012 | HKD | 0.18 | 0.18 | 0.17 | 0.171 | 0.171 | -0.011 (-6.04%) | 3,628,000 |
26 Nov 2012 | HKD | 0.18 | 0.182 | 0.18 | 0.182 | 0.182 | +0.002 (+1.11%) | 520,000 |
23 Nov 2012 | HKD | 0.18 | 0.18 | 0.169 | 0.18 | 0.18 | +0.016 (+9.76%) | 11,352,000 |
22 Nov 2012 | HKD | 0.16 | 0.165 | 0.16 | 0.164 | 0.164 | +0.004 (+2.50%) | 288,000 |
21 Nov 2012 | HKD | 0.159 | 0.163 | 0.159 | 0.16 | 0.16 | +0.001 (+0.63%) | 1,048,000 |
20 Nov 2012 | HKD | 0.159 | 0.159 | 0.156 | 0.159 | 0.159 | -0.001 (-0.63%) | 780,000 |
19 Nov 2012 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.002 (-1.23%) | 1,288,000 |
16 Nov 2012 | HKD | 0.163 | 0.165 | 0.15 | 0.162 | 0.162 | -0.007 (-4.14%) | 3,804,000 |
15 Nov 2012 | HKD | 0.173 | 0.173 | 0.169 | 0.169 | 0.169 | +0.001 (+0.60%) | 864,000 |
14 Nov 2012 | HKD | 0.183 | 0.184 | 0.168 | 0.168 | 0.168 | -0.007 (-4%) | 7,308,000 |
13 Nov 2012 | HKD | 0.158 | 0.178 | 0.158 | 0.175 | 0.175 | +0.015 (+9.38%) | 3,324,000 |
12 Nov 2012 | HKD | 0.17 | 0.17 | 0.158 | 0.16 | 0.16 | -0.014 (-8.05%) | 6,404,000 |
9 Nov 2012 | HKD | 0.172 | 0.189 | 0.17 | 0.174 | 0.174 | +0.002 (+1.16%) | 31,780,000 |
8 Nov 2012 | HKD | 0.16 | 0.172 | 0.157 | 0.172 | 0.172 | +0.004 (+2.38%) | 18,968,000 |
7 Nov 2012 | HKD | 0.16 | 0.168 | 0.16 | 0.168 | 0.168 | +0.008 (+5%) | 14,580,000 |
6 Nov 2012 | HKD | 0.149 | 0.16 | 0.147 | 0.16 | 0.16 | +0.013 (+8.84%) | 15,988,000 |
5 Nov 2012 | HKD | 0.14 | 0.153 | 0.14 | 0.147 | 0.147 | +0.007 (+5.00%) | 5,191,485 |
2 Nov 2012 | HKD | 0.138 | 0.14 | 0.138 | 0.14 | 0.14 | +0.002 (+1.45%) | 80,000 |