Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2011 | HKD | 2.26 | 2.33 | 2.25 | 2.25 | 2.1688 | +0.02 (+0.90%) | 750,000 |
19 Dec 2011 | HKD | 2.21 | 2.25 | 2.2 | 2.23 | 2.1495 | -0.03 (-1.33%) | 882,000 |
16 Dec 2011 | HKD | 2.33 | 2.33 | 2.25 | 2.26 | 2.1784 | -0.03 (-1.31%) | 1,425,000 |
15 Dec 2011 | HKD | 2.36 | 2.36 | 2.24 | 2.29 | 2.2073 | -0.07 (-2.97%) | 1,530,000 |
14 Dec 2011 | HKD | 2.37 | 2.43 | 2.36 | 2.36 | 2.2748 | -0.04 (-1.67%) | 1,020,000 |
13 Dec 2011 | HKD | 2.35 | 2.44 | 2.35 | 2.4 | 2.3133 | +0.04 (+1.69%) | 3,354,750 |
12 Dec 2011 | HKD | 2.45 | 2.45 | 2.35 | 2.36 | 2.2748 | +0.06 (+2.61%) | 1,670,000 |
9 Dec 2011 | HKD | 2.3 | 2.33 | 2.25 | 2.3 | 2.2169 | 0.0 (0.0%) | 746,000 |
8 Dec 2011 | HKD | 2.32 | 2.35 | 2.3 | 2.3 | 2.2169 | -0.07 (-2.95%) | 1,253,000 |
7 Dec 2011 | HKD | 2.38 | 2.38 | 2.31 | 2.37 | 2.2844 | +0.04 (+1.72%) | 474,000 |
6 Dec 2011 | HKD | 2.4 | 2.41 | 2.33 | 2.33 | 2.2459 | -0.09 (-3.72%) | 491,000 |
5 Dec 2011 | HKD | 2.53 | 2.53 | 2.4 | 2.42 | 2.3326 | -0.03 (-1.22%) | 589,000 |
2 Dec 2011 | HKD | 2.49 | 2.49 | 2.39 | 2.45 | 2.3615 | -0.04 (-1.61%) | 804,000 |
1 Dec 2011 | HKD | 2.62 | 2.62 | 2.44 | 2.49 | 2.4001 | -0.03 (-1.19%) | 4,325,001 |
30 Nov 2011 | HKD | 2.31 | 2.52 | 2.31 | 2.52 | 2.429 | +0.23 (+10.04%) | 9,383,000 |
29 Nov 2011 | HKD | 2.26 | 2.29 | 2.2 | 2.29 | 2.2073 | +0.09 (+4.09%) | 2,012,000 |
28 Nov 2011 | HKD | 2.13 | 2.21 | 2.12 | 2.2 | 2.1206 | +0.1 (+4.76%) | 1,088,000 |
25 Nov 2011 | HKD | 2.13 | 2.14 | 2.08 | 2.1 | 2.0242 | -0.04 (-1.87%) | 1,106,000 |
24 Nov 2011 | HKD | 2.15 | 2.2 | 2.11 | 2.14 | 2.0627 | -0.04 (-1.83%) | 743,000 |
23 Nov 2011 | HKD | 2.24 | 2.24 | 2.15 | 2.18 | 2.1013 | -0.05 (-2.24%) | 1,288,001 |
22 Nov 2011 | HKD | 2.26 | 2.26 | 2.21 | 2.23 | 2.1495 | -0.08 (-3.46%) | 635,000 |
21 Nov 2011 | HKD | 2.25 | 2.32 | 2.2 | 2.31 | 2.2266 | +0.06 (+2.67%) | 1,499,000 |
18 Nov 2011 | HKD | 2.29 | 2.3 | 2.24 | 2.25 | 2.1688 | -0.05 (-2.17%) | 1,275,000 |
17 Nov 2011 | HKD | 2.28 | 2.3 | 2.25 | 2.3 | 2.2169 | 0.0 (0.0%) | 1,247,000 |
16 Nov 2011 | HKD | 2.36 | 2.36 | 2.22 | 2.3 | 2.2169 | 0.0 (0.0%) | 5,744,000 |
15 Nov 2011 | HKD | 2.31 | 2.5 | 2.29 | 2.3 | 2.2169 | +0.01 (+0.44%) | 13,390,000 |
14 Nov 2011 | HKD | 2.32 | 2.33 | 2.25 | 2.29 | 2.2073 | +0.05 (+2.23%) | 4,220,000 |
11 Nov 2011 | HKD | 2.32 | 2.32 | 2.21 | 2.24 | 2.1591 | -0.03 (-1.32%) | 1,449,000 |
10 Nov 2011 | HKD | 2.25 | 2.28 | 2.19 | 2.27 | 2.188 | -0.05 (-2.16%) | 2,532,000 |
9 Nov 2011 | HKD | 2.38 | 2.43 | 2.3 | 2.32 | 2.2362 | -0.04 (-1.69%) | 1,159,000 |