Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2011 | HKD | 4.24 | 4.26 | 4.18 | 4.26 | 4.26 | -0.09 (-2.07%) | 359,000 |
31 Oct 2011 | HKD | 4.24 | 4.35 | 4.2 | 4.35 | 4.35 | +0.1 (+2.35%) | 375,000 |
28 Oct 2011 | HKD | 4.25 | 4.37 | 4.24 | 4.25 | 4.25 | +0.08 (+1.92%) | 1,011,000 |
27 Oct 2011 | HKD | 4.05 | 4.19 | 4 | 4.17 | 4.17 | +0.15 (+3.73%) | 775,000 |
26 Oct 2011 | HKD | 4 | 4.02 | 3.97 | 4.02 | 4.02 | -0.02 (-0.50%) | 687,000 |
25 Oct 2011 | HKD | 4.07 | 4.09 | 3.97 | 4.04 | 4.04 | -0.02 (-0.49%) | 740,000 |
24 Oct 2011 | HKD | 4.01 | 4.1 | 4.01 | 4.06 | 4.06 | +0.08 (+2.01%) | 654,000 |
21 Oct 2011 | HKD | 4 | 4 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 260,000 |
20 Oct 2011 | HKD | 4.15 | 4.15 | 3.96 | 4 | 4 | -0.1 (-2.44%) | 713,000 |
19 Oct 2011 | HKD | 4.12 | 4.17 | 4.1 | 4.1 | 4.1 | +0.04 (+0.99%) | 169,000 |
18 Oct 2011 | HKD | 4.33 | 4.33 | 4.06 | 4.06 | 4.06 | -0.24 (-5.58%) | 680,000 |
17 Oct 2011 | HKD | 4.23 | 4.36 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 173,000 |
14 Oct 2011 | HKD | 4.31 | 4.31 | 4.22 | 4.25 | 4.25 | -0.04 (-0.93%) | 269,000 |
13 Oct 2011 | HKD | 4.12 | 4.32 | 4.1 | 4.29 | 4.29 | +0.16 (+3.87%) | 465,000 |
12 Oct 2011 | HKD | 4.09 | 4.14 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 504,000 |
11 Oct 2011 | HKD | 4.09 | 4.12 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 409,000 |
10 Oct 2011 | HKD | 4.08 | 4.09 | 3.99 | 4.09 | 4.09 | +0.03 (+0.74%) | 237,000 |
7 Oct 2011 | HKD | 4.1 | 4.1 | 4.01 | 4.06 | 4.06 | +0.08 (+2.01%) | 535,000 |
6 Oct 2011 | HKD | 3.85 | 4.1 | 3.85 | 3.98 | 3.98 | +0.13 (+3.38%) | 249,000 |
5 Oct 2011 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 3.9 | 4.11 | 3.85 | 3.85 | 3.85 | -0.16 (-3.99%) | 536,000 |
3 Oct 2011 | HKD | 4.05 | 4.11 | 3.85 | 4.01 | 4.01 | -0.12 (-2.91%) | 517,000 |
30 Sep 2011 | HKD | 4.25 | 4.25 | 4.04 | 4.13 | 4.13 | -0.19 (-4.40%) | 493,000 |
29 Sep 2011 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 4.27 | 4.35 | 4.25 | 4.32 | 4.32 | -0.02 (-0.46%) | 279,500 |
27 Sep 2011 | HKD | 4.26 | 4.38 | 4.22 | 4.34 | 4.34 | +0.12 (+2.84%) | 493,000 |
26 Sep 2011 | HKD | 4.3 | 4.41 | 4.09 | 4.22 | 4.22 | -0.23 (-5.17%) | 391,000 |
23 Sep 2011 | HKD | 4.43 | 4.45 | 4.31 | 4.45 | 4.45 | 0.0 (0.0%) | 518,000 |
22 Sep 2011 | HKD | 4.6 | 4.6 | 4.45 | 4.45 | 4.45 | -0.25 (-5.32%) | 397,000 |
21 Sep 2011 | HKD | 4.62 | 4.84 | 4.62 | 4.7 | 4.7 | 0.0 (0.0%) | 240,000 |