Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2012 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 316,000 |
28 May 2012 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 162,000 |
25 May 2012 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 50,000 |
24 May 2012 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 400,000 |
23 May 2012 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 214,000 |
22 May 2012 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 234,000 |
21 May 2012 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 56,000 |
18 May 2012 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 4,182,000 |
17 May 2012 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 302,000 |
16 May 2012 | HKD | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 276,000 |
15 May 2012 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 106,000 |
14 May 2012 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 70,000 |
11 May 2012 | HKD | 0.69 | 0.69 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 54,000 |
10 May 2012 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 80,000 |
9 May 2012 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 50,000 |
8 May 2012 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 208,000 |
7 May 2012 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
4 May 2012 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 438,000 |
3 May 2012 | HKD | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,000 |
2 May 2012 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 56,000 |
1 May 2012 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 16,000 |
27 Apr 2012 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | +0.02 (+3.03%) | 40,000 |
26 Apr 2012 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 246,000 |
25 Apr 2012 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | +0.03 (+4.62%) | 88,000 |
24 Apr 2012 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 32,000 |
23 Apr 2012 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 196,000 |
20 Apr 2012 | HKD | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 856,000 |
19 Apr 2012 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 766,000 |
18 Apr 2012 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 54,000 |