Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2012 | HKD | 4.45 | 4.5 | 4.36 | 4.5 | 4.5 | +0.11 (+2.51%) | 1,480,000 |
19 Jan 2012 | HKD | 4.34 | 4.47 | 4.34 | 4.39 | 4.39 | +0.09 (+2.09%) | 972,000 |
18 Jan 2012 | HKD | 4.2 | 4.37 | 3.89 | 4.3 | 4.3 | +0.35 (+8.86%) | 2,598,000 |
17 Jan 2012 | HKD | 3.79 | 4 | 3.78 | 3.95 | 3.95 | +0.21 (+5.61%) | 876,000 |
16 Jan 2012 | HKD | 3.85 | 3.95 | 3.72 | 3.74 | 3.74 | -0.25 (-6.27%) | 938,460 |
13 Jan 2012 | HKD | 3.99 | 4.1 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 134,000 |
12 Jan 2012 | HKD | 3.88 | 3.94 | 3.85 | 3.93 | 3.93 | 0.0 (0.0%) | 268,024 |
11 Jan 2012 | HKD | 3.98 | 4 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 320,000 |
10 Jan 2012 | HKD | 3.89 | 3.95 | 3.84 | 3.9 | 3.9 | -0.12 (-2.99%) | 1,004,655 |
9 Jan 2012 | HKD | 4.02 | 4.05 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 96,000 |
6 Jan 2012 | HKD | 4.05 | 4.08 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 132,024 |
5 Jan 2012 | HKD | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 36,000 |
4 Jan 2012 | HKD | 4.01 | 4.09 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 10,072,000 |
3 Jan 2012 | HKD | 3.87 | 4.1 | 3.87 | 4.1 | 4.1 | 0.0 (0.0%) | 92,121 |
2 Jan 2012 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 3.95 | 4.32 | 3.7 | 4.1 | 4.1 | +0.17 (+4.33%) | 1,977,532 |
29 Dec 2011 | HKD | 3.9 | 3.98 | 3.85 | 3.93 | 3.93 | -0.07 (-1.75%) | 160,000 |
28 Dec 2011 | HKD | 4 | 4 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 12,000 |
27 Dec 2011 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 4.05 | 4.05 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 314,000 |
22 Dec 2011 | HKD | 4 | 4.07 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 90,017 |
21 Dec 2011 | HKD | 4.05 | 4.07 | 3.92 | 4 | 4 | 0.0 (0.0%) | 394,000 |
20 Dec 2011 | HKD | 4.03 | 4.06 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 134,000 |
19 Dec 2011 | HKD | 4.06 | 4.06 | 3.95 | 4.05 | 4.05 | +0.03 (+0.75%) | 192,000 |
16 Dec 2011 | HKD | 4.08 | 4.13 | 3.92 | 4.02 | 4.02 | +0.01 (+0.25%) | 696,000 |
15 Dec 2011 | HKD | 3.96 | 4.03 | 3.96 | 4.01 | 4.01 | -0.02 (-0.50%) | 152,000 |
14 Dec 2011 | HKD | 4.05 | 4.1 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 82,000 |
13 Dec 2011 | HKD | 4 | 4.05 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 240,889 |
12 Dec 2011 | HKD | 4.1 | 4.1 | 3.88 | 4 | 4 | 0.0 (0.0%) | 419,100 |