Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | HKD | 2.15 | 2.15 | 2.04 | 2.06 | 2.06 | -0.08 (-3.74%) | 12,716,000 |
22 Feb 2012 | HKD | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.04 (-1.83%) | 12,874,000 |
21 Feb 2012 | HKD | 2.15 | 2.2 | 2.1 | 2.18 | 2.18 | +0.03 (+1.40%) | 8,696,000 |
20 Feb 2012 | HKD | 2.09 | 2.22 | 2.09 | 2.15 | 2.15 | +0.1 (+4.88%) | 28,488,000 |
17 Feb 2012 | HKD | 2.05 | 2.08 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 11,079,000 |
16 Feb 2012 | HKD | 2.03 | 2.07 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 7,703,000 |
15 Feb 2012 | HKD | 1.95 | 2.06 | 1.94 | 2.05 | 2.05 | +0.11 (+5.67%) | 16,321,510 |
14 Feb 2012 | HKD | 1.98 | 2.01 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 11,212,000 |
13 Feb 2012 | HKD | 1.97 | 2.04 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 10,767,000 |
10 Feb 2012 | HKD | 1.99 | 2.08 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 25,691,000 |
9 Feb 2012 | HKD | 2.01 | 2.06 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 33,349,000 |
8 Feb 2012 | HKD | 1.95 | 2.01 | 1.9 | 2 | 2 | +0.11 (+5.82%) | 47,116,551 |
7 Feb 2012 | HKD | 1.79 | 1.91 | 1.74 | 1.89 | 1.89 | +0.15 (+8.62%) | 35,457,578 |
6 Feb 2012 | HKD | 1.74 | 1.79 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 24,485,500 |
3 Feb 2012 | HKD | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 6,861,000 |
2 Feb 2012 | HKD | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | +0.06 (+3.73%) | 6,882,000 |
1 Feb 2012 | HKD | 1.61 | 1.66 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 5,972,000 |
31 Jan 2012 | HKD | 1.65 | 1.66 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 8,716,000 |
30 Jan 2012 | HKD | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 5,119,000 |
27 Jan 2012 | HKD | 1.74 | 1.74 | 1.66 | 1.72 | 1.72 | -0.01 (-0.58%) | 3,751,000 |
26 Jan 2012 | HKD | 1.7 | 1.74 | 1.68 | 1.73 | 1.73 | +0.05 (+2.98%) | 4,289,000 |
25 Jan 2012 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 1.66 | 1.72 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 7,513,000 |
19 Jan 2012 | HKD | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | +0.04 (+2.48%) | 9,102,000 |
18 Jan 2012 | HKD | 1.66 | 1.72 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 9,420,000 |
17 Jan 2012 | HKD | 1.58 | 1.66 | 1.57 | 1.66 | 1.66 | +0.11 (+7.10%) | 14,394,500 |
16 Jan 2012 | HKD | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -0.06 (-3.73%) | 8,615,000 |
13 Jan 2012 | HKD | 1.57 | 1.64 | 1.56 | 1.61 | 1.61 | +0.06 (+3.87%) | 19,717,000 |