Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2011 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.3173 | -0.01 (-2.94%) | 1,281,280 |
28 Jul 2011 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.3269 | 0.0 (0.0%) | 836,160 |
27 Jul 2011 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 0.3269 | 0.0 (0.0%) | 669,760 |
26 Jul 2011 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.3269 | -0.005 (-1.45%) | 898,560 |
25 Jul 2011 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.3317 | 0.0 (0.0%) | 386,880 |
22 Jul 2011 | HKD | 0.345 | 0.35 | 0.345 | 0.345 | 0.3317 | +0.01 (+2.99%) | 940,160 |
21 Jul 2011 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.3221 | -0.01 (-2.90%) | 37,440 |
20 Jul 2011 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.3317 | +0.015 (+4.55%) | 1,489,280 |
19 Jul 2011 | HKD | 0.335 | 0.34 | 0.325 | 0.33 | 0.3173 | -0.02 (-5.71%) | 1,139,840 |
18 Jul 2011 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.3365 | +0.005 (+1.45%) | 832,000 |
15 Jul 2011 | HKD | 0.335 | 0.35 | 0.335 | 0.345 | 0.3317 | +0.015 (+4.55%) | 1,788,800 |
14 Jul 2011 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.3173 | +0.005 (+1.54%) | 1,372,800 |
13 Jul 2011 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.3125 | -0.01 (-2.99%) | 274,560 |
12 Jul 2011 | HKD | 0.33 | 0.345 | 0.325 | 0.335 | 0.3221 | -0.005 (-1.47%) | 557,440 |
11 Jul 2011 | HKD | 0.35 | 0.355 | 0.33 | 0.34 | 0.3269 | -0.015 (-4.23%) | 3,719,040 |
8 Jul 2011 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.3413 | -0.005 (-1.39%) | 877,760 |
7 Jul 2011 | HKD | 0.355 | 0.365 | 0.355 | 0.36 | 0.3462 | +0.005 (+1.41%) | 818,522 |
6 Jul 2011 | HKD | 0.35 | 0.37 | 0.34 | 0.355 | 0.3413 | +0.005 (+1.43%) | 4,501,120 |
5 Jul 2011 | HKD | 0.34 | 0.355 | 0.34 | 0.35 | 0.3365 | +0.01 (+2.94%) | 1,152,320 |
4 Jul 2011 | HKD | 0.325 | 0.345 | 0.325 | 0.34 | 0.3269 | +0.025 (+7.94%) | 4,613,440 |
1 Jul 2011 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.3029 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 0.31 | 0.32 | 0.3 | 0.315 | 0.3029 | +0.005 (+1.61%) | 2,204,800 |
29 Jun 2011 | HKD | 0.285 | 0.31 | 0.285 | 0.31 | 0.2981 | +0.01 (+3.33%) | 374,400 |
28 Jun 2011 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.2885 | 0.0 (0.0%) | 1,164,800 |
27 Jun 2011 | HKD | 0.3 | 0.32 | 0.3 | 0.3 | 0.2885 | -0.005 (-1.64%) | 1,780,480 |
24 Jun 2011 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.2933 | +0.005 (+1.67%) | 137,280 |
23 Jun 2011 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.2885 | +0.005 (+1.69%) | 1,322,880 |
22 Jun 2011 | HKD | 0.285 | 0.31 | 0.285 | 0.295 | 0.2837 | +0.01 (+3.51%) | 619,840 |
21 Jun 2011 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 0.274 | -0.015 (-5%) | 694,720 |
20 Jun 2011 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.2885 | -0.005 (-1.64%) | 1,198,080 |