Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2012 | HKD | 2.48 | 2.5 | 2.44 | 2.48 | 2.48 | +0.02 (+0.81%) | 3,088,000 |
11 Apr 2012 | HKD | 2.49 | 2.49 | 2.43 | 2.46 | 2.46 | +0.03 (+1.23%) | 3,040,000 |
10 Apr 2012 | HKD | 2.65 | 2.65 | 2.38 | 2.43 | 2.43 | -0.24 (-8.99%) | 3,044,000 |
9 Apr 2012 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 2.8 | 2.8 | 2.67 | 2.67 | 2.67 | -0.15 (-5.32%) | 2,976,000 |
4 Apr 2012 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 2.83 | 2.86 | 2.73 | 2.82 | 2.82 | -0.01 (-0.35%) | 2,768,000 |
2 Apr 2012 | HKD | 2.82 | 2.86 | 2.74 | 2.83 | 2.83 | +0.05 (+1.80%) | 2,996,000 |
30 Mar 2012 | HKD | 2.7 | 2.84 | 2.68 | 2.78 | 2.78 | +0.1 (+3.73%) | 2,672,000 |
29 Mar 2012 | HKD | 2.85 | 2.92 | 2.6 | 2.68 | 2.68 | -0.12 (-4.29%) | 2,860,000 |
28 Mar 2012 | HKD | 2.45 | 2.8 | 2.45 | 2.8 | 2.8 | +0.35 (+14.29%) | 4,514,000 |
27 Mar 2012 | HKD | 2.45 | 2.45 | 2.41 | 2.45 | 2.45 | -0.03 (-1.21%) | 3,256,000 |
26 Mar 2012 | HKD | 2.51 | 2.52 | 2.42 | 2.48 | 2.48 | -0.02 (-0.80%) | 2,712,000 |
23 Mar 2012 | HKD | 2.59 | 2.59 | 2.44 | 2.5 | 2.5 | -0.09 (-3.47%) | 3,720,000 |
22 Mar 2012 | HKD | 2.55 | 2.61 | 2.54 | 2.59 | 2.59 | +0.05 (+1.97%) | 3,636,000 |
21 Mar 2012 | HKD | 2.54 | 2.57 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 3,568,000 |
20 Mar 2012 | HKD | 2.8 | 2.87 | 2.52 | 2.53 | 2.53 | -0.22 (-8%) | 3,328,000 |
19 Mar 2012 | HKD | 2.92 | 2.94 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 2,972,000 |
16 Mar 2012 | HKD | 2.79 | 2.93 | 2.77 | 2.89 | 2.89 | +0.06 (+2.12%) | 2,664,000 |
15 Mar 2012 | HKD | 2.95 | 2.95 | 2.76 | 2.83 | 2.83 | -0.11 (-3.74%) | 2,884,000 |
14 Mar 2012 | HKD | 2.96 | 3.06 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,920,000 |
13 Mar 2012 | HKD | 3.22 | 3.22 | 2.85 | 2.93 | 2.93 | -0.23 (-7.28%) | 2,456,000 |
12 Mar 2012 | HKD | 3.04 | 3.18 | 3.02 | 3.16 | 3.16 | +0.22 (+7.48%) | 2,687,500 |
9 Mar 2012 | HKD | 2.62 | 2.95 | 2.62 | 2.94 | 2.94 | +0.32 (+12.21%) | 2,476,000 |
8 Mar 2012 | HKD | 2.47 | 2.62 | 2.46 | 2.62 | 2.62 | +0.18 (+7.38%) | 448,000 |
7 Mar 2012 | HKD | 2.45 | 2.45 | 2.37 | 2.44 | 2.44 | -0.02 (-0.81%) | 424,000 |
6 Mar 2012 | HKD | 2.77 | 2.81 | 2.4 | 2.46 | 2.46 | -0.29 (-10.55%) | 764,000 |
5 Mar 2012 | HKD | 2.75 | 2.77 | 2.75 | 2.75 | 2.75 | +0.17 (+6.59%) | 604,000 |
2 Mar 2012 | HKD | 2.3 | 2.58 | 2.21 | 2.58 | 2.58 | +0.38 (+17.27%) | 812,000 |