Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2011 | HKD | 2.4 | 2.41 | 2.36 | 2.39 | 2.39 | -0.01 (-0.42%) | 2,852,000 |
3 Aug 2011 | HKD | 2.43 | 2.43 | 2.37 | 2.4 | 2.4 | -0.03 (-1.23%) | 5,916,980 |
2 Aug 2011 | HKD | 2.4 | 2.45 | 2.38 | 2.43 | 2.43 | +0.04 (+1.67%) | 10,097,360 |
1 Aug 2011 | HKD | 2.39 | 2.4 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 3,292,210 |
29 Jul 2011 | HKD | 2.43 | 2.43 | 2.33 | 2.38 | 2.38 | -0.02 (-0.83%) | 3,202,000 |
28 Jul 2011 | HKD | 2.32 | 2.44 | 2.31 | 2.4 | 2.4 | +0.06 (+2.56%) | 5,081,000 |
27 Jul 2011 | HKD | 2.34 | 2.4 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 2,126,000 |
26 Jul 2011 | HKD | 2.35 | 2.39 | 2.32 | 2.34 | 2.34 | +0.02 (+0.86%) | 4,252,000 |
25 Jul 2011 | HKD | 2.34 | 2.37 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 3,695,000 |
22 Jul 2011 | HKD | 2.36 | 2.39 | 2.33 | 2.34 | 2.34 | 0.0 (0.0%) | 2,346,000 |
21 Jul 2011 | HKD | 2.35 | 2.41 | 2.34 | 2.34 | 2.34 | -0.01 (-0.43%) | 2,454,000 |
20 Jul 2011 | HKD | 2.36 | 2.39 | 2.28 | 2.35 | 2.35 | 0.0 (0.0%) | 615,000 |
19 Jul 2011 | HKD | 2.37 | 2.38 | 2.31 | 2.35 | 2.35 | -0.04 (-1.67%) | 6,054,000 |
18 Jul 2011 | HKD | 2.38 | 2.4 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 7,474,000 |
15 Jul 2011 | HKD | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 4,159,000 |
14 Jul 2011 | HKD | 2.39 | 2.4 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 742,000 |
13 Jul 2011 | HKD | 2.35 | 2.42 | 2.35 | 2.39 | 2.39 | +0.01 (+0.42%) | 5,072,300 |
12 Jul 2011 | HKD | 2.4 | 2.45 | 2.38 | 2.38 | 2.38 | -0.05 (-2.06%) | 2,949,000 |
11 Jul 2011 | HKD | 2.44 | 2.47 | 2.43 | 2.43 | 2.43 | -0.01 (-0.41%) | 2,190,000 |
8 Jul 2011 | HKD | 2.47 | 2.48 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 1,464,000 |
7 Jul 2011 | HKD | 2.42 | 2.5 | 2.42 | 2.45 | 2.45 | +0.02 (+0.82%) | 2,923,390 |
6 Jul 2011 | HKD | 2.41 | 2.44 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 793,755 |
5 Jul 2011 | HKD | 2.49 | 2.49 | 2.39 | 2.43 | 2.43 | -0.02 (-0.82%) | 1,959,000 |
4 Jul 2011 | HKD | 2.44 | 2.47 | 2.42 | 2.45 | 2.45 | +0.05 (+2.08%) | 4,734,000 |
1 Jul 2011 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 2.42 | 2.44 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 2,146,000 |
29 Jun 2011 | HKD | 2.4 | 2.46 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,250,245 |
28 Jun 2011 | HKD | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | +0.03 (+1.27%) | 2,051,000 |
27 Jun 2011 | HKD | 2.4 | 2.42 | 2.37 | 2.37 | 2.37 | -0.04 (-1.66%) | 3,501,000 |
24 Jun 2011 | HKD | 2.42 | 2.45 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 2,443,413 |