Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2012 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.18 | -0.01 (-3.57%) | 100,000 |
21 Aug 2012 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.1867 | 0.0 (0.0%) | 60,000 |
20 Aug 2012 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.1867 | +0.005 (+1.82%) | 12,000 |
17 Aug 2012 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.1833 | 0.0 (0.0%) | 200,000 |
16 Aug 2012 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.1833 | 0.0 (0.0%) | 100,000 |
15 Aug 2012 | HKD | 0.29 | 0.29 | 0.275 | 0.275 | 0.1833 | -0.015 (-5.17%) | 448,000 |
14 Aug 2012 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.1933 | 0.0 (0.0%) | 446,000 |
13 Aug 2012 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.1933 | 0.0 (0.0%) | 134,000 |
10 Aug 2012 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.1933 | 0.0 (0.0%) | 470,000 |
9 Aug 2012 | HKD | 0.3 | 0.31 | 0.29 | 0.29 | 0.1933 | -0.005 (-1.69%) | 240,000 |
8 Aug 2012 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.1967 | +0.005 (+1.72%) | 482,000 |
7 Aug 2012 | HKD | 0.29 | 0.3 | 0.28 | 0.29 | 0.1933 | +0.005 (+1.75%) | 678,000 |
6 Aug 2012 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.19 | +0.005 (+1.79%) | 616,000 |
3 Aug 2012 | HKD | 0.265 | 0.29 | 0.265 | 0.28 | 0.1867 | +0.01 (+3.70%) | 690,000 |
2 Aug 2012 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.18 | +0.005 (+1.89%) | 974,000 |
1 Aug 2012 | HKD | 0.265 | 0.275 | 0.26 | 0.265 | 0.1767 | 0.0 (0.0%) | 208,000 |
31 Jul 2012 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.1767 | +0.01 (+3.92%) | 246,000 |
30 Jul 2012 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.17 | +0.005 (+2%) | 144,000 |
27 Jul 2012 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.1667 | 0.0 (0.0%) | 286,000 |
26 Jul 2012 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.1667 | 0.0 (0.0%) | 0 |
25 Jul 2012 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.1667 | 0.0 (0.0%) | 118,000 |
24 Jul 2012 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.1667 | 0.0 (0.0%) | 130,000 |
23 Jul 2012 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 0.1667 | -0.005 (-1.96%) | 706,000 |
20 Jul 2012 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.17 | +0.005 (+2%) | 594,000 |
19 Jul 2012 | HKD | 0.25 | 0.27 | 0.25 | 0.25 | 0.1667 | 0.0 (0.0%) | 2,388,000 |
18 Jul 2012 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.1667 | -0.01 (-3.85%) | 1,138,000 |
17 Jul 2012 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.1733 | -0.01 (-3.70%) | 300,000 |
16 Jul 2012 | HKD | 0.29 | 0.3 | 0.25 | 0.27 | 0.18 | -0.035 (-11.48%) | 5,204,000 |
13 Jul 2012 | HKD | 0.335 | 0.355 | 0.3 | 0.305 | 0.2033 | -0.03 (-8.96%) | 5,312,000 |
12 Jul 2012 | HKD | 0.335 | 0.34 | 0.32 | 0.335 | 0.2233 | +0.005 (+1.52%) | 2,408,000 |