Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | HKD | 3.59 | 3.66 | 3.55 | 3.63 | 3.63 | +0.05 (+1.40%) | 1,767,400 |
21 Feb 2012 | HKD | 3.65 | 3.65 | 3.53 | 3.58 | 3.58 | -0.09 (-2.45%) | 1,105,000 |
20 Feb 2012 | HKD | 3.67 | 3.76 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 3,520,000 |
17 Feb 2012 | HKD | 3.65 | 3.8 | 3.64 | 3.66 | 3.66 | +0.02 (+0.55%) | 4,241,000 |
16 Feb 2012 | HKD | 3.6 | 3.69 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 1,203,000 |
15 Feb 2012 | HKD | 3.6 | 3.68 | 3.58 | 3.65 | 3.65 | +0.03 (+0.83%) | 1,740,638 |
14 Feb 2012 | HKD | 3.6 | 3.68 | 3.5 | 3.62 | 3.62 | +0.06 (+1.69%) | 3,214,000 |
13 Feb 2012 | HKD | 3.47 | 3.62 | 3.41 | 3.56 | 3.56 | +0.06 (+1.71%) | 2,743,000 |
10 Feb 2012 | HKD | 3.65 | 3.74 | 3.49 | 3.5 | 3.5 | -0.13 (-3.58%) | 6,456,448 |
9 Feb 2012 | HKD | 3.46 | 3.67 | 3.44 | 3.63 | 3.63 | +0.14 (+4.01%) | 4,618,000 |
8 Feb 2012 | HKD | 3.38 | 3.5 | 3.38 | 3.49 | 3.49 | +0.09 (+2.65%) | 3,191,000 |
7 Feb 2012 | HKD | 3.38 | 3.43 | 3.25 | 3.4 | 3.4 | +0.01 (+0.29%) | 4,226,000 |
6 Feb 2012 | HKD | 3.25 | 3.4 | 3.23 | 3.39 | 3.39 | +0.18 (+5.61%) | 6,078,000 |
3 Feb 2012 | HKD | 3.12 | 3.22 | 3.09 | 3.21 | 3.21 | +0.05 (+1.58%) | 1,629,000 |
2 Feb 2012 | HKD | 3.08 | 3.17 | 2.98 | 3.16 | 3.16 | +0.16 (+5.33%) | 2,113,000 |
1 Feb 2012 | HKD | 2.96 | 3.02 | 2.95 | 3 | 3 | +0.08 (+2.74%) | 1,851,000 |
31 Jan 2012 | HKD | 3.09 | 3.09 | 2.89 | 2.92 | 2.92 | -0.14 (-4.58%) | 5,406,000 |
30 Jan 2012 | HKD | 3.14 | 3.19 | 3.04 | 3.06 | 3.06 | -0.11 (-3.47%) | 1,455,000 |
27 Jan 2012 | HKD | 3.17 | 3.25 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 599,000 |
26 Jan 2012 | HKD | 3.1 | 3.18 | 3.09 | 3.17 | 3.17 | +0.11 (+3.59%) | 1,199,000 |
25 Jan 2012 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 3.07 | 3.11 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 1,471,000 |
19 Jan 2012 | HKD | 3.01 | 3.08 | 2.99 | 3.07 | 3.07 | +0.1 (+3.37%) | 1,475,000 |
18 Jan 2012 | HKD | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 298,000 |
17 Jan 2012 | HKD | 2.95 | 3.08 | 2.95 | 3.03 | 3.03 | +0.11 (+3.77%) | 1,892,000 |
16 Jan 2012 | HKD | 2.97 | 2.97 | 2.9 | 2.92 | 2.92 | -0.05 (-1.68%) | 1,352,000 |
13 Jan 2012 | HKD | 3 | 3 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 3,029,000 |
12 Jan 2012 | HKD | 3.03 | 3.05 | 2.95 | 2.98 | 2.98 | -0.03 (-1.00%) | 2,390,000 |