Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | HKD | 4.96 | 5.07 | 4.96 | 5.05 | 5.05 | +0.07 (+1.41%) | 823,000 |
24 Feb 2012 | HKD | 5.2 | 5.2 | 4.93 | 4.98 | 4.98 | +0.07 (+1.43%) | 1,911,000 |
23 Feb 2012 | HKD | 4.93 | 4.94 | 4.91 | 4.91 | 4.91 | -0.02 (-0.41%) | 1,178,000 |
22 Feb 2012 | HKD | 5 | 5 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 460,000 |
21 Feb 2012 | HKD | 4.86 | 5 | 4.85 | 5 | 5 | +0.14 (+2.88%) | 136,000 |
20 Feb 2012 | HKD | 4.93 | 4.94 | 4.85 | 4.86 | 4.86 | -0.04 (-0.82%) | 862,000 |
17 Feb 2012 | HKD | 5.13 | 5.13 | 4.9 | 4.9 | 4.9 | -0.09 (-1.80%) | 726,000 |
16 Feb 2012 | HKD | 5.01 | 5.05 | 4.95 | 4.99 | 4.99 | -0.02 (-0.40%) | 94,000 |
15 Feb 2012 | HKD | 4.86 | 5.1 | 4.84 | 5.01 | 5.01 | +0.16 (+3.30%) | 1,052,394 |
14 Feb 2012 | HKD | 4.75 | 4.86 | 4.75 | 4.85 | 4.85 | +0.11 (+2.32%) | 222,000 |
13 Feb 2012 | HKD | 5 | 5.04 | 4.69 | 4.74 | 4.74 | -0.3 (-5.95%) | 1,488,000 |
10 Feb 2012 | HKD | 5.07 | 5.08 | 5 | 5.04 | 5.04 | -0.12 (-2.33%) | 1,448,000 |
9 Feb 2012 | HKD | 5.26 | 5.29 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 1,630,768 |
8 Feb 2012 | HKD | 5.05 | 5.29 | 5.05 | 5.21 | 5.21 | +0.21 (+4.20%) | 1,524,000 |
7 Feb 2012 | HKD | 5.03 | 5.03 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 472,259 |
6 Feb 2012 | HKD | 4.99 | 5.08 | 4.89 | 4.99 | 4.99 | -0.01 (-0.20%) | 951,575 |
3 Feb 2012 | HKD | 4.94 | 5.07 | 4.81 | 5 | 5 | -0.03 (-0.60%) | 2,766,000 |
2 Feb 2012 | HKD | 4.68 | 5.04 | 4.68 | 5.03 | 5.03 | +0.37 (+7.94%) | 2,235,000 |
1 Feb 2012 | HKD | 4.73 | 4.73 | 4.63 | 4.66 | 4.66 | -0.04 (-0.85%) | 937,000 |
31 Jan 2012 | HKD | 4.71 | 4.72 | 4.63 | 4.7 | 4.7 | -0.03 (-0.63%) | 2,430,000 |
30 Jan 2012 | HKD | 4.6 | 4.77 | 4.56 | 4.73 | 4.73 | +0.16 (+3.50%) | 1,604,000 |
27 Jan 2012 | HKD | 4.37 | 4.6 | 4.37 | 4.57 | 4.57 | +0.06 (+1.33%) | 1,194,327 |
26 Jan 2012 | HKD | 4.34 | 4.53 | 4.29 | 4.51 | 4.51 | +0.19 (+4.40%) | 1,647,000 |
25 Jan 2012 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 4.33 | 4.38 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 2,448,000 |
19 Jan 2012 | HKD | 4.3 | 4.38 | 4.26 | 4.37 | 4.37 | +0.07 (+1.63%) | 2,858,000 |
18 Jan 2012 | HKD | 4.35 | 4.35 | 4.25 | 4.3 | 4.3 | -0.03 (-0.69%) | 910,000 |
17 Jan 2012 | HKD | 4.25 | 4.35 | 4.21 | 4.33 | 4.33 | +0.12 (+2.85%) | 1,010,000 |