Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2011 | HKD | 4.48 | 4.52 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 462,000 |
12 Dec 2011 | HKD | 4.43 | 4.56 | 4.41 | 4.5 | 4.5 | +0.1 (+2.27%) | 313,000 |
9 Dec 2011 | HKD | 4.31 | 4.4 | 4.31 | 4.4 | 4.4 | +0.01 (+0.23%) | 56,000 |
8 Dec 2011 | HKD | 4.33 | 4.52 | 4.33 | 4.39 | 4.39 | -0.11 (-2.44%) | 489,000 |
7 Dec 2011 | HKD | 4.45 | 4.5 | 4.39 | 4.5 | 4.5 | +0.05 (+1.12%) | 444,869 |
6 Dec 2011 | HKD | 4.4 | 4.45 | 4.38 | 4.45 | 4.45 | 0.0 (0.0%) | 319,000 |
5 Dec 2011 | HKD | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | +0.04 (+0.91%) | 122,000 |
2 Dec 2011 | HKD | 4.4 | 4.42 | 4.4 | 4.41 | 4.41 | -0.09 (-2%) | 72,000 |
1 Dec 2011 | HKD | 4.45 | 4.55 | 4.4 | 4.5 | 4.5 | +0.16 (+3.69%) | 535,255 |
30 Nov 2011 | HKD | 4.22 | 4.35 | 4.22 | 4.34 | 4.34 | +0.04 (+0.93%) | 372,000 |
29 Nov 2011 | HKD | 4.2 | 4.3 | 4.13 | 4.3 | 4.3 | 0.0 (0.0%) | 169,000 |
28 Nov 2011 | HKD | 4.29 | 4.35 | 4.28 | 4.3 | 4.3 | +0.04 (+0.94%) | 167,500 |
25 Nov 2011 | HKD | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | +0.06 (+1.43%) | 256,000 |
24 Nov 2011 | HKD | 4.15 | 4.25 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 336,000 |
23 Nov 2011 | HKD | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | +0.03 (+0.73%) | 318,000 |
22 Nov 2011 | HKD | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | +0.07 (+1.73%) | 300,000 |
21 Nov 2011 | HKD | 4.04 | 4.06 | 3.99 | 4.05 | 4.05 | -0.05 (-1.22%) | 300,000 |
18 Nov 2011 | HKD | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.04 (+0.99%) | 332,000 |
17 Nov 2011 | HKD | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | -0.03 (-0.73%) | 87,000 |
16 Nov 2011 | HKD | 4.14 | 4.18 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 141,000 |
15 Nov 2011 | HKD | 4.2 | 4.2 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 48,000 |
14 Nov 2011 | HKD | 4.2 | 4.22 | 4.19 | 4.19 | 4.19 | +0.03 (+0.72%) | 67,000 |
11 Nov 2011 | HKD | 4.13 | 4.2 | 4.13 | 4.16 | 4.16 | +0.03 (+0.73%) | 42,000 |
10 Nov 2011 | HKD | 4.2 | 4.2 | 4.12 | 4.13 | 4.13 | -0.15 (-3.50%) | 171,000 |
9 Nov 2011 | HKD | 4.25 | 4.35 | 4.25 | 4.28 | 4.28 | +0.03 (+0.71%) | 208,000 |
8 Nov 2011 | HKD | 4.26 | 4.32 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 189,000 |
7 Nov 2011 | HKD | 4.23 | 4.38 | 4.22 | 4.33 | 4.33 | +0.04 (+0.93%) | 161,000 |
4 Nov 2011 | HKD | 4.26 | 4.31 | 4.23 | 4.29 | 4.29 | +0.11 (+2.63%) | 301,000 |
3 Nov 2011 | HKD | 4.12 | 4.27 | 4.12 | 4.18 | 4.18 | -0.08 (-1.88%) | 96,000 |
2 Nov 2011 | HKD | 4.21 | 4.26 | 4.1 | 4.26 | 4.26 | 0.0 (0.0%) | 228,000 |