Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 4.22 | 4.31 | 4.21 | 4.31 | 4.31 | +0.09 (+2.13%) | 4,475,000 |
31 Oct 2012 | HKD | 4.24 | 4.26 | 4.2 | 4.22 | 4.22 | +0.04 (+0.96%) | 2,589,000 |
30 Oct 2012 | HKD | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 1,577,000 |
29 Oct 2012 | HKD | 4.2 | 4.29 | 4.2 | 4.21 | 4.21 | +0.03 (+0.72%) | 3,032,000 |
26 Oct 2012 | HKD | 4.4 | 4.4 | 4.17 | 4.18 | 4.18 | -0.12 (-2.79%) | 4,237,000 |
25 Oct 2012 | HKD | 4.33 | 4.45 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 7,361,000 |
24 Oct 2012 | HKD | 4.33 | 4.41 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 6,185,000 |
23 Oct 2012 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 4.31 | 4.37 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 2,464,000 |
19 Oct 2012 | HKD | 4.39 | 4.47 | 4.29 | 4.31 | 4.31 | -0.03 (-0.69%) | 6,990,000 |
18 Oct 2012 | HKD | 4.33 | 4.39 | 4.3 | 4.34 | 4.34 | +0.06 (+1.40%) | 5,712,000 |
17 Oct 2012 | HKD | 4.35 | 4.43 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 5,412,319 |
16 Oct 2012 | HKD | 4.34 | 4.4 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 3,737,000 |
15 Oct 2012 | HKD | 4.32 | 4.32 | 4.25 | 4.32 | 4.32 | -0.03 (-0.69%) | 2,708,000 |
12 Oct 2012 | HKD | 4.4 | 4.42 | 4.32 | 4.35 | 4.35 | 0.0 (0.0%) | 2,049,600 |
11 Oct 2012 | HKD | 4.22 | 4.37 | 4.19 | 4.35 | 4.35 | +0.13 (+3.08%) | 2,898,000 |
10 Oct 2012 | HKD | 4.21 | 4.25 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 945,000 |
9 Oct 2012 | HKD | 4.23 | 4.29 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 1,133,000 |
8 Oct 2012 | HKD | 4.26 | 4.32 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 1,944,000 |
5 Oct 2012 | HKD | 4.27 | 4.28 | 4.21 | 4.25 | 4.25 | 0.0 (0.0%) | 1,211,000 |
4 Oct 2012 | HKD | 4.25 | 4.26 | 4.23 | 4.25 | 4.25 | +0.02 (+0.47%) | 1,185,000 |
3 Oct 2012 | HKD | 4.21 | 4.26 | 4.2 | 4.23 | 4.23 | -0.02 (-0.47%) | 585,600 |
2 Oct 2012 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 4.2 | 4.28 | 4.2 | 4.25 | 4.25 | +0.1 (+2.41%) | 2,464,000 |
27 Sep 2012 | HKD | 4.15 | 4.23 | 4.08 | 4.15 | 4.15 | -0.01 (-0.24%) | 1,110,000 |
26 Sep 2012 | HKD | 4.35 | 4.36 | 4.15 | 4.16 | 4.16 | -0.18 (-4.15%) | 1,521,000 |
25 Sep 2012 | HKD | 4.34 | 4.37 | 4.26 | 4.34 | 4.34 | +0.05 (+1.17%) | 1,471,000 |
24 Sep 2012 | HKD | 4.31 | 4.36 | 4.22 | 4.29 | 4.29 | +0.02 (+0.47%) | 3,143,420 |
21 Sep 2012 | HKD | 4.25 | 4.3 | 4.18 | 4.27 | 4.27 | +0.08 (+1.91%) | 2,821,000 |