Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 3.38 | 3.42 | 3.34 | 3.42 | 3.42 | +0.02 (+0.59%) | 682,000 |
28 Jun 2012 | HKD | 3.39 | 3.41 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 734,000 |
27 Jun 2012 | HKD | 3.35 | 3.41 | 3.35 | 3.39 | 3.39 | +0.06 (+1.80%) | 798,030 |
26 Jun 2012 | HKD | 3.31 | 3.35 | 3.27 | 3.33 | 3.33 | +0.02 (+0.60%) | 1,318,000 |
25 Jun 2012 | HKD | 3.37 | 3.42 | 3.3 | 3.31 | 3.31 | -0.06 (-1.78%) | 815,000 |
22 Jun 2012 | HKD | 3.21 | 3.38 | 3.21 | 3.37 | 3.37 | +0.08 (+2.43%) | 2,582,792 |
21 Jun 2012 | HKD | 3.29 | 3.32 | 3.22 | 3.29 | 3.29 | -0.03 (-0.90%) | 1,880,929 |
20 Jun 2012 | HKD | 3.34 | 3.35 | 3.29 | 3.32 | 3.32 | +0.01 (+0.30%) | 660,000 |
19 Jun 2012 | HKD | 3.33 | 3.33 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 360,000 |
18 Jun 2012 | HKD | 3.3 | 3.33 | 3.3 | 3.32 | 3.32 | +0.1 (+3.11%) | 1,046,000 |
15 Jun 2012 | HKD | 3.38 | 3.43 | 3.16 | 3.22 | 3.22 | -0.17 (-5.01%) | 5,278,419 |
14 Jun 2012 | HKD | 3.42 | 3.44 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 734,000 |
13 Jun 2012 | HKD | 3.4 | 3.43 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 703,000 |
12 Jun 2012 | HKD | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,101,127 |
11 Jun 2012 | HKD | 3.41 | 3.42 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,114,000 |
8 Jun 2012 | HKD | 3.5 | 3.5 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,106,000 |
7 Jun 2012 | HKD | 3.36 | 3.43 | 3.36 | 3.39 | 3.39 | +0.04 (+1.19%) | 1,688,000 |
6 Jun 2012 | HKD | 3.42 | 3.46 | 3.3 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,124,000 |
5 Jun 2012 | HKD | 3.36 | 3.41 | 3.36 | 3.38 | 3.38 | +0.03 (+0.90%) | 318,852 |
4 Jun 2012 | HKD | 3.35 | 3.35 | 3.25 | 3.35 | 3.35 | -0.05 (-1.47%) | 1,389,000 |
1 Jun 2012 | HKD | 3.43 | 3.47 | 3.35 | 3.4 | 3.4 | -0.03 (-0.87%) | 3,377,729 |
31 May 2012 | HKD | 3.48 | 3.51 | 3.43 | 3.43 | 3.43 | -0.08 (-2.28%) | 1,624,000 |
30 May 2012 | HKD | 3.51 | 3.55 | 3.33 | 3.51 | 3.51 | 0.0 (0.0%) | 2,900,000 |
29 May 2012 | HKD | 3.62 | 3.62 | 3.47 | 3.51 | 3.51 | -0.31 (-8.12%) | 2,274,000 |
28 May 2012 | HKD | 3.77 | 3.84 | 3.77 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,603,368 |
25 May 2012 | HKD | 3.73 | 3.85 | 3.73 | 3.8 | 3.8 | +0.06 (+1.60%) | 2,418,000 |
24 May 2012 | HKD | 3.76 | 3.77 | 3.71 | 3.74 | 3.74 | +0.05 (+1.36%) | 150,000 |
23 May 2012 | HKD | 3.7 | 3.71 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 646,800 |
22 May 2012 | HKD | 3.75 | 3.78 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,528,000 |