Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2011 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.2459 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 2.44 | 2.46 | 2.31 | 2.33 | 2.2459 | -0.09 (-3.72%) | 694,000 |
3 Oct 2011 | HKD | 2.42 | 2.5 | 2.35 | 2.42 | 2.3326 | 0.0 (0.0%) | 778,000 |
30 Sep 2011 | HKD | 2.57 | 2.6 | 2.42 | 2.42 | 2.3326 | -0.1 (-3.97%) | 772,000 |
29 Sep 2011 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.429 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 2.6 | 2.75 | 2.43 | 2.52 | 2.429 | -0.04 (-1.56%) | 538,000 |
27 Sep 2011 | HKD | 2.5 | 2.56 | 2.4 | 2.56 | 2.4676 | +0.16 (+6.67%) | 697,000 |
26 Sep 2011 | HKD | 2.87 | 2.87 | 2.4 | 2.4 | 2.3133 | -0.47 (-16.38%) | 434,000 |
23 Sep 2011 | HKD | 3 | 3.17 | 2.87 | 2.87 | 2.7664 | -0.27 (-8.60%) | 484,000 |
22 Sep 2011 | HKD | 3.07 | 3.3 | 2.99 | 3.14 | 3.0266 | +0.06 (+1.95%) | 523,000 |
21 Sep 2011 | HKD | 3.01 | 3.1 | 2.91 | 3.08 | 2.9688 | -0.05 (-1.60%) | 188,000 |
20 Sep 2011 | HKD | 3.5 | 3.5 | 3.1 | 3.13 | 3.017 | -0.57 (-15.41%) | 48,000 |
19 Sep 2011 | HKD | 3.14 | 3.7 | 3.13 | 3.7 | 3.5664 | +0.5 (+15.63%) | 490,400 |
16 Sep 2011 | HKD | 3.12 | 3.2 | 3.12 | 3.2 | 3.0844 | +0.1 (+3.23%) | 898,000 |
15 Sep 2011 | HKD | 3.01 | 3.3 | 3 | 3.1 | 2.9881 | +0.09 (+2.99%) | 1,685,000 |
14 Sep 2011 | HKD | 3.1 | 3.1 | 2.99 | 3.01 | 2.9013 | -0.11 (-3.53%) | 583,000 |
13 Sep 2011 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.0073 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 3.2 | 3.2 | 3.08 | 3.12 | 3.0073 | -0.21 (-6.31%) | 284,000 |
9 Sep 2011 | HKD | 3.3 | 3.37 | 3.3 | 3.33 | 3.2098 | -0.03 (-0.89%) | 194,000 |
8 Sep 2011 | HKD | 3.51 | 3.51 | 3.34 | 3.36 | 3.2387 | -0.03 (-0.88%) | 561,000 |
7 Sep 2011 | HKD | 3.34 | 3.5 | 3.33 | 3.39 | 3.2676 | +0.07 (+2.11%) | 117,000 |
6 Sep 2011 | HKD | 3.33 | 3.33 | 3.32 | 3.32 | 3.2001 | -0.11 (-3.21%) | 10,000 |
5 Sep 2011 | HKD | 3.59 | 3.59 | 3.4 | 3.43 | 3.3061 | -0.17 (-4.72%) | 254,000 |
2 Sep 2011 | HKD | 3.51 | 3.6 | 3.45 | 3.6 | 3.47 | +0.01 (+0.28%) | 793,000 |
1 Sep 2011 | HKD | 3.35 | 3.59 | 3.35 | 3.59 | 3.4604 | +0.21 (+6.21%) | 316,000 |
31 Aug 2011 | HKD | 3.43 | 3.44 | 3.38 | 3.38 | 3.2579 | -0.09 (-2.59%) | 331,000 |
30 Aug 2011 | HKD | 3.45 | 3.62 | 3.3 | 3.47 | 3.3447 | +0.17 (+5.15%) | 3,049,000 |
29 Aug 2011 | HKD | 3.3 | 3.36 | 3.18 | 3.3 | 3.1808 | +0.1 (+3.13%) | 501,000 |
26 Aug 2011 | HKD | 3.15 | 3.3 | 3.15 | 3.2 | 3.0844 | +0.05 (+1.59%) | 291,000 |
25 Aug 2011 | HKD | 2.98 | 3.15 | 2.98 | 3.15 | 3.0362 | +0.16 (+5.35%) | 1,039,000 |