Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2011 | HKD | 3.26 | 3.49 | 3.24 | 3.43 | 3.43 | +0.18 (+5.54%) | 24,679,000 |
26 Oct 2011 | HKD | 3.15 | 3.26 | 3 | 3.25 | 3.25 | +0.06 (+1.88%) | 14,992,934 |
25 Oct 2011 | HKD | 3.24 | 3.33 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 12,616,862 |
24 Oct 2011 | HKD | 3.1 | 3.23 | 3.1 | 3.18 | 3.18 | +0.21 (+7.07%) | 9,930,600 |
21 Oct 2011 | HKD | 2.92 | 3.02 | 2.92 | 2.97 | 2.97 | +0.05 (+1.71%) | 9,776,000 |
20 Oct 2011 | HKD | 3 | 3.08 | 2.86 | 2.92 | 2.92 | -0.16 (-5.19%) | 8,651,000 |
19 Oct 2011 | HKD | 3.08 | 3.2 | 2.99 | 3.08 | 3.08 | +0.12 (+4.05%) | 11,546,000 |
18 Oct 2011 | HKD | 3.22 | 3.22 | 2.91 | 2.96 | 2.96 | -0.44 (-12.94%) | 18,543,050 |
17 Oct 2011 | HKD | 3.38 | 3.52 | 3.28 | 3.4 | 3.4 | +0.17 (+5.26%) | 17,917,000 |
14 Oct 2011 | HKD | 3.5 | 3.55 | 3.13 | 3.23 | 3.23 | -0.14 (-4.15%) | 20,207,000 |
13 Oct 2011 | HKD | 3.04 | 3.38 | 3.02 | 3.37 | 3.37 | +0.45 (+15.41%) | 22,489,069 |
12 Oct 2011 | HKD | 2.65 | 2.97 | 2.55 | 2.92 | 2.92 | +0.27 (+10.19%) | 23,728,594 |
11 Oct 2011 | HKD | 2.65 | 2.81 | 2.5 | 2.65 | 2.65 | +0.13 (+5.16%) | 37,037,000 |
10 Oct 2011 | HKD | 2.43 | 2.59 | 2.32 | 2.52 | 2.52 | +0.11 (+4.56%) | 21,265,800 |
7 Oct 2011 | HKD | 2.1 | 2.43 | 2.1 | 2.41 | 2.41 | +0.37 (+18.14%) | 35,096,000 |
6 Oct 2011 | HKD | 2.01 | 2.15 | 1.95 | 2.04 | 2.04 | +0.18 (+9.68%) | 25,134,400 |
5 Oct 2011 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.99 | 2.11 | 1.83 | 1.86 | 1.86 | -0.19 (-9.27%) | 17,545,428 |
3 Oct 2011 | HKD | 2.28 | 2.28 | 2 | 2.05 | 2.05 | -0.26 (-11.26%) | 11,952,969 |
30 Sep 2011 | HKD | 2.5 | 2.53 | 2.22 | 2.31 | 2.31 | -0.15 (-6.10%) | 16,194,000 |
29 Sep 2011 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 2.55 | 2.57 | 2.44 | 2.46 | 2.46 | -0.11 (-4.28%) | 18,194,500 |
27 Sep 2011 | HKD | 2.56 | 2.61 | 2.51 | 2.57 | 2.57 | +0.07 (+2.80%) | 9,584,000 |
26 Sep 2011 | HKD | 2.82 | 2.82 | 2.3 | 2.5 | 2.5 | -0.3 (-10.71%) | 15,373,150 |
23 Sep 2011 | HKD | 2.82 | 2.82 | 2.53 | 2.8 | 2.8 | -0.08 (-2.78%) | 10,357,000 |
22 Sep 2011 | HKD | 3.03 | 3.03 | 2.88 | 2.88 | 2.88 | -0.3 (-9.43%) | 9,427,000 |
21 Sep 2011 | HKD | 3.27 | 3.27 | 3.12 | 3.18 | 3.18 | -0.14 (-4.22%) | 9,315,000 |
20 Sep 2011 | HKD | 3.33 | 3.38 | 3.22 | 3.32 | 3.32 | 0.0 (0.0%) | 9,692,000 |
19 Sep 2011 | HKD | 3.5 | 3.5 | 3.32 | 3.32 | 3.32 | -0.18 (-5.14%) | 2,595,577 |
16 Sep 2011 | HKD | 3.48 | 3.57 | 3.46 | 3.5 | 3.5 | +0.08 (+2.34%) | 8,843,338 |