Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2012 | HKD | 0.2 | 0.206 | 0.2 | 0.202 | 0.404 | -0.005 (-2.42%) | 4,130,000 |
27 Dec 2012 | HKD | 0.192 | 0.209 | 0.191 | 0.207 | 0.414 | +0.015 (+7.81%) | 11,510,000 |
26 Dec 2012 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.384 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.384 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.195 | 0.195 | 0.18 | 0.192 | 0.384 | -0.004 (-2.04%) | 1,665,000 |
21 Dec 2012 | HKD | 0.202 | 0.208 | 0.192 | 0.196 | 0.392 | -0.006 (-2.97%) | 6,700,000 |
20 Dec 2012 | HKD | 0.198 | 0.206 | 0.195 | 0.202 | 0.404 | +0.004 (+2.02%) | 8,830,000 |
19 Dec 2012 | HKD | 0.232 | 0.232 | 0.19 | 0.198 | 0.396 | -0.03 (-13.16%) | 31,200,000 |
18 Dec 2012 | HKD | 0.242 | 0.242 | 0.226 | 0.228 | 0.456 | -0.011 (-4.60%) | 18,445,000 |
17 Dec 2012 | HKD | 0.237 | 0.245 | 0.233 | 0.239 | 0.478 | +0.004 (+1.70%) | 14,070,000 |
14 Dec 2012 | HKD | 0.234 | 0.243 | 0.231 | 0.235 | 0.47 | +0.005 (+2.17%) | 8,640,000 |
13 Dec 2012 | HKD | 0.232 | 0.238 | 0.224 | 0.23 | 0.46 | 0.0 (0.0%) | 18,840,000 |
12 Dec 2012 | HKD | 0.234 | 0.247 | 0.229 | 0.23 | 0.46 | -0.002 (-0.86%) | 55,850,000 |
11 Dec 2012 | HKD | 0.204 | 0.235 | 0.195 | 0.232 | 0.464 | +0.034 (+17.17%) | 43,320,000 |
10 Dec 2012 | HKD | 0.2 | 0.205 | 0.194 | 0.198 | 0.396 | +0.003 (+1.54%) | 6,425,000 |
7 Dec 2012 | HKD | 0.193 | 0.211 | 0.193 | 0.195 | 0.39 | +0.001 (+0.52%) | 36,505,000 |
6 Dec 2012 | HKD | 0.158 | 0.2 | 0.158 | 0.194 | 0.388 | +0.038 (+24.36%) | 45,225,000 |
5 Dec 2012 | HKD | 0.156 | 0.162 | 0.153 | 0.156 | 0.312 | -0.001 (-0.64%) | 5,325,000 |
4 Dec 2012 | HKD | 0.169 | 0.169 | 0.15 | 0.157 | 0.314 | -0.005 (-3.09%) | 6,640,000 |
3 Dec 2012 | HKD | 0.152 | 0.17 | 0.15 | 0.162 | 0.324 | +0.012 (+8%) | 10,700,000 |
30 Nov 2012 | HKD | 0.173 | 0.173 | 0.147 | 0.15 | 0.3 | -0.02 (-11.76%) | 29,745,000 |
29 Nov 2012 | HKD | 0.167 | 0.188 | 0.16 | 0.17 | 0.34 | +0.014 (+8.97%) | 59,480,000 |
28 Nov 2012 | HKD | 0.122 | 0.159 | 0.12 | 0.156 | 0.312 | +0.038 (+32.20%) | 86,320,000 |
27 Nov 2012 | HKD | 0.122 | 0.122 | 0.118 | 0.118 | 0.236 | -0.001 (-0.84%) | 1,480,000 |
26 Nov 2012 | HKD | 0.122 | 0.122 | 0.118 | 0.119 | 0.238 | -0.003 (-2.46%) | 1,680,000 |
23 Nov 2012 | HKD | 0.12 | 0.125 | 0.118 | 0.122 | 0.244 | +0.005 (+4.27%) | 4,815,000 |
22 Nov 2012 | HKD | 0.12 | 0.122 | 0.117 | 0.117 | 0.234 | 0.0 (0.0%) | 1,050,000 |
21 Nov 2012 | HKD | 0.122 | 0.122 | 0.115 | 0.117 | 0.234 | -0.003 (-2.50%) | 4,665,000 |
20 Nov 2012 | HKD | 0.118 | 0.125 | 0.115 | 0.12 | 0.24 | +0.003 (+2.56%) | 13,420,000 |
19 Nov 2012 | HKD | 0.108 | 0.117 | 0.108 | 0.117 | 0.234 | +0.008 (+7.34%) | 7,265,000 |