Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2011 | HKD | 2.85 | 2.85 | 2.77 | 2.81 | 2.81 | -0.05 (-1.75%) | 5,472,086 |
7 Dec 2011 | HKD | 2.8 | 2.87 | 2.75 | 2.86 | 2.86 | +0.09 (+3.25%) | 8,043,000 |
6 Dec 2011 | HKD | 2.81 | 2.83 | 2.71 | 2.77 | 2.77 | -0.09 (-3.15%) | 8,691,695 |
5 Dec 2011 | HKD | 2.79 | 2.89 | 2.76 | 2.86 | 2.86 | +0.06 (+2.14%) | 11,304,000 |
2 Dec 2011 | HKD | 2.76 | 2.84 | 2.66 | 2.8 | 2.8 | 0.0 (0.0%) | 12,137,800 |
1 Dec 2011 | HKD | 2.8 | 2.87 | 2.71 | 2.8 | 2.8 | +0.18 (+6.87%) | 29,609,691 |
30 Nov 2011 | HKD | 2.55 | 2.63 | 2.4 | 2.62 | 2.62 | +0.08 (+3.15%) | 65,677,116 |
29 Nov 2011 | HKD | 2.55 | 2.58 | 2.46 | 2.54 | 2.54 | +0.03 (+1.20%) | 12,379,114 |
28 Nov 2011 | HKD | 2.51 | 2.59 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 6,926,000 |
25 Nov 2011 | HKD | 2.48 | 2.54 | 2.47 | 2.5 | 2.5 | -0.06 (-2.34%) | 5,600,000 |
24 Nov 2011 | HKD | 2.43 | 2.65 | 2.42 | 2.56 | 2.56 | +0.03 (+1.19%) | 12,210,000 |
23 Nov 2011 | HKD | 2.64 | 2.64 | 2.5 | 2.53 | 2.53 | -0.14 (-5.24%) | 9,443,000 |
22 Nov 2011 | HKD | 2.63 | 2.7 | 2.59 | 2.67 | 2.67 | +0.06 (+2.30%) | 13,303,175 |
21 Nov 2011 | HKD | 2.65 | 2.71 | 2.58 | 2.61 | 2.61 | -0.09 (-3.33%) | 10,982,000 |
18 Nov 2011 | HKD | 2.7 | 2.78 | 2.66 | 2.7 | 2.7 | -0.09 (-3.23%) | 12,107,000 |
17 Nov 2011 | HKD | 2.97 | 2.97 | 2.73 | 2.79 | 2.79 | -0.15 (-5.10%) | 27,820,448 |
16 Nov 2011 | HKD | 3.1 | 3.11 | 2.93 | 2.94 | 2.94 | -0.1 (-3.29%) | 7,494,288 |
15 Nov 2011 | HKD | 2.99 | 3.13 | 2.97 | 3.04 | 3.04 | +0.02 (+0.66%) | 10,479,000 |
14 Nov 2011 | HKD | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | +0.04 (+1.34%) | 16,684,000 |
11 Nov 2011 | HKD | 3.05 | 3.05 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 11,442,000 |
10 Nov 2011 | HKD | 3.02 | 3.06 | 2.89 | 2.97 | 2.97 | -0.22 (-6.90%) | 29,188,000 |
9 Nov 2011 | HKD | 3.25 | 3.3 | 3.18 | 3.19 | 3.19 | +0.03 (+0.95%) | 14,287,200 |
8 Nov 2011 | HKD | 3.18 | 3.25 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 11,166,600 |
7 Nov 2011 | HKD | 3.27 | 3.28 | 3.14 | 3.14 | 3.14 | -0.07 (-2.18%) | 7,501,197 |
4 Nov 2011 | HKD | 3.28 | 3.33 | 3.21 | 3.21 | 3.21 | +0.04 (+1.26%) | 14,913,786 |
3 Nov 2011 | HKD | 3.2 | 3.33 | 3.09 | 3.17 | 3.17 | -0.09 (-2.76%) | 11,607,150 |
2 Nov 2011 | HKD | 3.02 | 3.27 | 3 | 3.26 | 3.26 | +0.12 (+3.82%) | 15,280,000 |
1 Nov 2011 | HKD | 3.16 | 3.26 | 3.07 | 3.14 | 3.14 | -0.16 (-4.85%) | 13,349,000 |
31 Oct 2011 | HKD | 3.4 | 3.53 | 3.28 | 3.3 | 3.3 | -0.14 (-4.07%) | 8,989,000 |
28 Oct 2011 | HKD | 3.6 | 3.66 | 3.36 | 3.44 | 3.44 | +0.01 (+0.29%) | 19,793,220 |