Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2011 | HKD | 2.1 | 2.14 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 1,388,464 |
3 Aug 2011 | HKD | 2.08 | 2.11 | 2.07 | 2.08 | 2.08 | -0.05 (-2.35%) | 1,367,660 |
2 Aug 2011 | HKD | 2.15 | 2.22 | 2.11 | 2.13 | 2.13 | +0.09 (+4.41%) | 6,379,114 |
1 Aug 2011 | HKD | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 1,040,505 |
29 Jul 2011 | HKD | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 670,000 |
28 Jul 2011 | HKD | 2.07 | 2.1 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 232,182 |
27 Jul 2011 | HKD | 2.1 | 2.12 | 2.08 | 2.12 | 2.12 | 0.0 (0.0%) | 596,239 |
26 Jul 2011 | HKD | 2.13 | 2.16 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 209,399 |
25 Jul 2011 | HKD | 2.09 | 2.15 | 2.06 | 2.13 | 2.13 | -0.01 (-0.47%) | 747,000 |
22 Jul 2011 | HKD | 2.1 | 2.17 | 2.08 | 2.14 | 2.14 | +0.02 (+0.94%) | 2,495,787 |
21 Jul 2011 | HKD | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 890,112 |
20 Jul 2011 | HKD | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 423,870 |
19 Jul 2011 | HKD | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | -0.04 (-1.86%) | 794,587 |
18 Jul 2011 | HKD | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | +0.03 (+1.42%) | 793,365 |
15 Jul 2011 | HKD | 2.12 | 2.14 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 396,971 |
14 Jul 2011 | HKD | 2.16 | 2.16 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 294,127 |
13 Jul 2011 | HKD | 2.13 | 2.19 | 2.13 | 2.16 | 2.16 | +0.03 (+1.41%) | 381,154 |
12 Jul 2011 | HKD | 2.2 | 2.2 | 2.1 | 2.13 | 2.13 | -0.1 (-4.48%) | 1,075,732 |
11 Jul 2011 | HKD | 2.27 | 2.28 | 2.19 | 2.23 | 2.23 | -0.05 (-2.19%) | 728,113 |
8 Jul 2011 | HKD | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 1,691,140 |
7 Jul 2011 | HKD | 2.26 | 2.32 | 2.25 | 2.32 | 2.32 | +0.07 (+3.11%) | 1,433,450 |
6 Jul 2011 | HKD | 2.24 | 2.28 | 2.23 | 2.25 | 2.25 | -0.03 (-1.32%) | 1,455,133 |
5 Jul 2011 | HKD | 2.26 | 2.3 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 989,000 |
4 Jul 2011 | HKD | 2.29 | 2.3 | 2.24 | 2.29 | 2.29 | +0.04 (+1.78%) | 1,529,986 |
1 Jul 2011 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | +0.05 (+2.27%) | 1,235,140 |
29 Jun 2011 | HKD | 2.19 | 2.21 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,454,633 |
28 Jun 2011 | HKD | 2.21 | 2.21 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 623,000 |
27 Jun 2011 | HKD | 2.16 | 2.2 | 2.13 | 2.18 | 2.18 | +0.02 (+0.93%) | 1,044,000 |
24 Jun 2011 | HKD | 2.12 | 2.17 | 2.12 | 2.16 | 2.16 | +0.05 (+2.37%) | 920,776 |