Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2011 | HKD | 2.47 | 2.49 | 2.4 | 2.45 | 2.388 | -0.01 (-0.41%) | 522,800 |
8 Nov 2011 | HKD | 2.45 | 2.5 | 2.45 | 2.46 | 2.3977 | -0.01 (-0.40%) | 546,600 |
7 Nov 2011 | HKD | 2.45 | 2.47 | 2.45 | 2.47 | 2.4074 | +0.01 (+0.41%) | 405,400 |
4 Nov 2011 | HKD | 2.5 | 2.56 | 2.46 | 2.46 | 2.3977 | 0.0 (0.0%) | 802,200 |
3 Nov 2011 | HKD | 2.5 | 2.5 | 2.38 | 2.46 | 2.3977 | +0.01 (+0.41%) | 1,290,600 |
2 Nov 2011 | HKD | 2.26 | 2.47 | 2.26 | 2.45 | 2.388 | +0.09 (+3.81%) | 1,010,000 |
1 Nov 2011 | HKD | 2.34 | 2.41 | 2.3 | 2.36 | 2.3002 | -0.04 (-1.67%) | 1,812,700 |
31 Oct 2011 | HKD | 2.5 | 2.5 | 2.37 | 2.4 | 2.3392 | -0.1 (-4%) | 936,000 |
28 Oct 2011 | HKD | 2.65 | 2.73 | 2.48 | 2.5 | 2.4367 | -0.05 (-1.96%) | 4,400,000 |
27 Oct 2011 | HKD | 2.52 | 2.66 | 2.51 | 2.55 | 2.4854 | +0.19 (+8.05%) | 6,905,500 |
26 Oct 2011 | HKD | 2.23 | 2.36 | 2.23 | 2.36 | 2.3002 | +0.05 (+2.16%) | 2,060,500 |
25 Oct 2011 | HKD | 2.26 | 2.31 | 2.22 | 2.31 | 2.2515 | +0.12 (+5.48%) | 2,162,000 |
24 Oct 2011 | HKD | 2.2 | 2.22 | 2.15 | 2.19 | 2.1345 | +0.04 (+1.86%) | 1,569,500 |
21 Oct 2011 | HKD | 2.02 | 2.15 | 2 | 2.15 | 2.0956 | +0.14 (+6.97%) | 1,149,000 |
20 Oct 2011 | HKD | 2 | 2.03 | 1.98 | 2.01 | 1.9591 | -0.07 (-3.37%) | 1,104,449 |
19 Oct 2011 | HKD | 2.08 | 2.2 | 2.07 | 2.08 | 2.0273 | +0.01 (+0.48%) | 829,000 |
18 Oct 2011 | HKD | 2.15 | 2.15 | 2.04 | 2.07 | 2.0176 | -0.22 (-9.61%) | 1,102,800 |
17 Oct 2011 | HKD | 2.23 | 2.29 | 2.19 | 2.29 | 2.232 | +0.07 (+3.15%) | 1,055,000 |
14 Oct 2011 | HKD | 2.3 | 2.3 | 2.1 | 2.22 | 2.1638 | -0.05 (-2.20%) | 2,596,000 |
13 Oct 2011 | HKD | 2.18 | 2.28 | 2.16 | 2.27 | 2.2125 | +0.16 (+7.58%) | 2,084,000 |
12 Oct 2011 | HKD | 2.01 | 2.12 | 1.97 | 2.11 | 2.0566 | +0.09 (+4.46%) | 2,570,200 |
11 Oct 2011 | HKD | 1.97 | 2.06 | 1.96 | 2.02 | 1.9688 | +0.15 (+8.02%) | 1,529,000 |
10 Oct 2011 | HKD | 1.84 | 1.89 | 1.77 | 1.87 | 1.8226 | +0.05 (+2.75%) | 1,026,084 |
7 Oct 2011 | HKD | 1.82 | 1.9 | 1.82 | 1.82 | 1.7739 | +0.05 (+2.82%) | 1,786,900 |
6 Oct 2011 | HKD | 1.72 | 2.45 | 1.72 | 1.77 | 1.7252 | +0.09 (+5.36%) | 1,343,504 |
5 Oct 2011 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.6375 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.75 | 1.82 | 1.65 | 1.68 | 1.6375 | -0.14 (-7.69%) | 1,085,400 |
3 Oct 2011 | HKD | 2.06 | 2.1 | 1.81 | 1.82 | 1.7739 | -0.3 (-14.15%) | 1,036,200 |
30 Sep 2011 | HKD | 2.24 | 2.24 | 2.09 | 2.12 | 2.0663 | -0.14 (-6.19%) | 2,517,600 |
29 Sep 2011 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.2028 | 0.0 (0.0%) | 0 |