Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2011 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 2.2 | 2.25 | 2.1 | 2.21 | 2.21 | -0.04 (-1.78%) | 22,916,000 |
9 Sep 2011 | HKD | 2.26 | 2.27 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 14,734,000 |
8 Sep 2011 | HKD | 2.29 | 2.3 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 5,009,000 |
7 Sep 2011 | HKD | 2.32 | 2.33 | 2.24 | 2.26 | 2.26 | -0.04 (-1.74%) | 3,030,000 |
6 Sep 2011 | HKD | 2.37 | 2.4 | 2.27 | 2.3 | 2.3 | -0.11 (-4.56%) | 2,269,646 |
5 Sep 2011 | HKD | 2.46 | 2.49 | 2.36 | 2.41 | 2.41 | -0.09 (-3.60%) | 1,468,000 |
2 Sep 2011 | HKD | 2.51 | 2.54 | 2.5 | 2.5 | 2.5 | -0.06 (-2.34%) | 3,418,000 |
1 Sep 2011 | HKD | 2.54 | 2.63 | 2.54 | 2.56 | 2.56 | +0.04 (+1.59%) | 1,797,000 |
31 Aug 2011 | HKD | 2.55 | 2.55 | 2.44 | 2.52 | 2.52 | -0.03 (-1.18%) | 7,108,000 |
30 Aug 2011 | HKD | 2.52 | 2.61 | 2.52 | 2.55 | 2.55 | +0.04 (+1.59%) | 1,004,000 |
29 Aug 2011 | HKD | 2.51 | 2.52 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 5,243,000 |
26 Aug 2011 | HKD | 2.5 | 2.54 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 5,157,000 |
25 Aug 2011 | HKD | 2.52 | 2.56 | 2.49 | 2.51 | 2.51 | +0.07 (+2.87%) | 6,035,000 |
24 Aug 2011 | HKD | 2.58 | 2.62 | 2.42 | 2.44 | 2.44 | -0.11 (-4.31%) | 366,000 |
23 Aug 2011 | HKD | 2.52 | 2.6 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 1,039,000 |
22 Aug 2011 | HKD | 2.52 | 2.54 | 2.33 | 2.5 | 2.5 | -0.05 (-1.96%) | 2,468,000 |
19 Aug 2011 | HKD | 2.64 | 2.64 | 2.53 | 2.55 | 2.55 | -0.12 (-4.49%) | 1,253,000 |
18 Aug 2011 | HKD | 2.65 | 2.76 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 1,362,000 |
17 Aug 2011 | HKD | 2.78 | 2.78 | 2.61 | 2.67 | 2.67 | -0.13 (-4.64%) | 1,791,200 |
16 Aug 2011 | HKD | 2.86 | 2.86 | 2.71 | 2.8 | 2.8 | -0.01 (-0.36%) | 2,349,000 |
15 Aug 2011 | HKD | 2.52 | 2.87 | 2.51 | 2.81 | 2.81 | +0.31 (+12.40%) | 3,020,000 |
12 Aug 2011 | HKD | 2.58 | 2.58 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 8,971,000 |
11 Aug 2011 | HKD | 2.45 | 2.68 | 2.45 | 2.51 | 2.51 | 0.0 (0.0%) | 6,392,000 |
10 Aug 2011 | HKD | 2.81 | 2.92 | 2.48 | 2.51 | 2.51 | -0.19 (-7.04%) | 6,361,000 |
9 Aug 2011 | HKD | 2.4 | 3 | 2.29 | 2.7 | 2.7 | +0.16 (+6.30%) | 10,067,900 |
8 Aug 2011 | HKD | 2.59 | 2.64 | 2.52 | 2.54 | 2.54 | -0.1 (-3.79%) | 7,793,769 |
5 Aug 2011 | HKD | 2.75 | 2.75 | 2.6 | 2.64 | 2.64 | -0.25 (-8.65%) | 6,387,000 |
4 Aug 2011 | HKD | 2.94 | 2.98 | 2.85 | 2.89 | 2.89 | -0.03 (-1.03%) | 3,864,959 |
3 Aug 2011 | HKD | 3.05 | 3.08 | 2.91 | 2.92 | 2.92 | -0.21 (-6.71%) | 8,457,000 |