Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2011 | HKD | 4.02 | 4.06 | 3.93 | 4 | 3.8556 | +0.05 (+1.27%) | 1,959,000 |
29 Jul 2011 | HKD | 3.99 | 3.99 | 3.88 | 3.95 | 3.8074 | -0.04 (-1.00%) | 1,488,000 |
28 Jul 2011 | HKD | 3.88 | 4 | 3.8 | 3.99 | 3.8459 | +0.13 (+3.37%) | 3,766,000 |
27 Jul 2011 | HKD | 4 | 4 | 3.65 | 3.86 | 3.7206 | -0.14 (-3.50%) | 3,632,000 |
26 Jul 2011 | HKD | 4.05 | 4.05 | 3.96 | 4 | 3.8556 | +0.01 (+0.25%) | 1,336,000 |
25 Jul 2011 | HKD | 4.06 | 4.07 | 3.96 | 3.99 | 3.8459 | -0.02 (-0.50%) | 1,193,000 |
22 Jul 2011 | HKD | 4.05 | 4.1 | 3.97 | 4.01 | 3.8652 | 0.0 (0.0%) | 1,438,000 |
21 Jul 2011 | HKD | 4.06 | 4.08 | 3.95 | 4.01 | 3.8652 | -0.06 (-1.47%) | 1,284,010 |
20 Jul 2011 | HKD | 4.15 | 4.2 | 4.04 | 4.07 | 3.923 | -0.05 (-1.21%) | 1,775,000 |
19 Jul 2011 | HKD | 3.93 | 4.15 | 3.9 | 4.12 | 3.9712 | +0.12 (+3%) | 6,725,000 |
18 Jul 2011 | HKD | 3.79 | 4.08 | 3.75 | 4 | 3.8556 | -0.02 (-0.50%) | 26,483,000 |
15 Jul 2011 | HKD | 4.1 | 4.15 | 4 | 4.02 | 3.8748 | -0.08 (-1.95%) | 5,358,000 |
14 Jul 2011 | HKD | 4.24 | 4.28 | 4.07 | 4.1 | 3.9519 | -0.06 (-1.44%) | 7,169,000 |
13 Jul 2011 | HKD | 4.01 | 4.23 | 4.01 | 4.16 | 4.0098 | +0.19 (+4.79%) | 10,149,000 |
12 Jul 2011 | HKD | 4.4 | 4.4 | 3.95 | 3.97 | 3.8266 | -0.48 (-10.79%) | 23,360,000 |
11 Jul 2011 | HKD | 4.5 | 4.7 | 4.35 | 4.45 | 4.2893 | -0.03 (-0.67%) | 14,623,000 |
8 Jul 2011 | HKD | 4.19 | 4.5 | 4.08 | 4.48 | 4.3182 | +0.36 (+8.74%) | 17,954,000 |
7 Jul 2011 | HKD | 4.24 | 4.29 | 4.11 | 4.12 | 3.9712 | -0.06 (-1.44%) | 8,978,000 |
6 Jul 2011 | HKD | 3.98 | 4.35 | 3.95 | 4.18 | 4.0291 | +0.19 (+4.76%) | 36,347,000 |
5 Jul 2011 | HKD | 3.69 | 3.99 | 3.6 | 3.99 | 3.8459 | +0.33 (+9.02%) | 16,995,000 |
4 Jul 2011 | HKD | 3.72 | 3.83 | 3.57 | 3.66 | 3.5278 | -0.04 (-1.08%) | 40,457,620 |
1 Jul 2011 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.5664 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 3.32 | 3.9 | 3.25 | 3.7 | 3.5664 | 0.0 (0.0%) | 165,956,000 |