Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 100,000 |
19 Sep 2012 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
18 Sep 2012 | HKD | 0.128 | 0.128 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 540,000 |
17 Sep 2012 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.003 (-2.26%) | 348,000 |
14 Sep 2012 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 0 |
13 Sep 2012 | HKD | 0.135 | 0.135 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 3,508,000 |
12 Sep 2012 | HKD | 0.132 | 0.135 | 0.132 | 0.133 | 0.133 | -0.002 (-1.48%) | 604,000 |
11 Sep 2012 | HKD | 0.13 | 0.135 | 0.129 | 0.135 | 0.135 | 0.0 (0.0%) | 324,000 |
10 Sep 2012 | HKD | 0.146 | 0.148 | 0.131 | 0.135 | 0.135 | -0.011 (-7.53%) | 7,968,000 |
7 Sep 2012 | HKD | 0.141 | 0.147 | 0.14 | 0.146 | 0.146 | +0.009 (+6.57%) | 2,072,000 |
6 Sep 2012 | HKD | 0.135 | 0.137 | 0.134 | 0.137 | 0.137 | +0.006 (+4.58%) | 4,832,000 |
5 Sep 2012 | HKD | 0.128 | 0.131 | 0.127 | 0.131 | 0.131 | -0.001 (-0.76%) | 4,040,000 |
4 Sep 2012 | HKD | 0.135 | 0.135 | 0.126 | 0.132 | 0.132 | +0.004 (+3.13%) | 1,956,000 |
3 Sep 2012 | HKD | 0.121 | 0.135 | 0.12 | 0.128 | 0.128 | +0.008 (+6.67%) | 8,180,000 |
31 Aug 2012 | HKD | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 816,000 |
30 Aug 2012 | HKD | 0.121 | 0.121 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 840,000 |
29 Aug 2012 | HKD | 0.12 | 0.122 | 0.117 | 0.12 | 0.12 | 0.0 (0.0%) | 2,436,000 |
28 Aug 2012 | HKD | 0.122 | 0.122 | 0.12 | 0.12 | 0.12 | -0.002 (-1.64%) | 1,240,000 |
27 Aug 2012 | HKD | 0.117 | 0.131 | 0.117 | 0.122 | 0.122 | -0.008 (-6.15%) | 2,176,000 |
24 Aug 2012 | HKD | 0.128 | 0.13 | 0.128 | 0.13 | 0.13 | +0.002 (+1.56%) | 1,368,000 |
23 Aug 2012 | HKD | 0.108 | 0.128 | 0.108 | 0.128 | 0.128 | +0.023 (+21.90%) | 4,232,000 |
22 Aug 2012 | HKD | 0.1 | 0.108 | 0.1 | 0.105 | 0.105 | +0.005 (+5%) | 792,000 |
21 Aug 2012 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 2,592,000 |
20 Aug 2012 | HKD | 0.102 | 0.102 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 1,700,000 |
17 Aug 2012 | HKD | 0.1 | 0.101 | 0.099 | 0.1 | 0.1 | -0.003 (-2.91%) | 1,472,000 |
16 Aug 2012 | HKD | 0.103 | 0.104 | 0.103 | 0.103 | 0.103 | +0.003 (+3%) | 264,000 |
15 Aug 2012 | HKD | 0.1 | 0.104 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 1,276,000 |
14 Aug 2012 | HKD | 0.099 | 0.102 | 0.099 | 0.1 | 0.1 | 0.0 (0.0%) | 1,056,000 |
13 Aug 2012 | HKD | 0.1 | 0.105 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 6,168,000 |
10 Aug 2012 | HKD | 0.1 | 0.1 | 0.095 | 0.1 | 0.1 | -0.001 (-0.99%) | 844,000 |