Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2011 | HKD | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 686,000 |
20 Oct 2011 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 504,000 |
19 Oct 2011 | HKD | 0.495 | 0.52 | 0.49 | 0.5 | 0.5 | +0.025 (+5.26%) | 1,996,000 |
18 Oct 2011 | HKD | 0.5 | 0.5 | 0.47 | 0.475 | 0.475 | -0.065 (-12.04%) | 2,582,000 |
17 Oct 2011 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | +0.02 (+3.85%) | 3,612,000 |
14 Oct 2011 | HKD | 0.53 | 0.57 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 4,050,000 |
13 Oct 2011 | HKD | 0.5 | 0.57 | 0.5 | 0.56 | 0.56 | +0.07 (+14.29%) | 7,170,000 |
12 Oct 2011 | HKD | 0.44 | 0.5 | 0.44 | 0.49 | 0.49 | +0.035 (+7.69%) | 4,950,000 |
11 Oct 2011 | HKD | 0.45 | 0.47 | 0.435 | 0.455 | 0.455 | +0.03 (+7.06%) | 3,798,000 |
10 Oct 2011 | HKD | 0.415 | 0.425 | 0.4 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,166,000 |
7 Oct 2011 | HKD | 0.425 | 0.445 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 4,092,000 |
6 Oct 2011 | HKD | 0.44 | 0.45 | 0.4 | 0.415 | 0.415 | +0.025 (+6.41%) | 2,608,000 |
5 Oct 2011 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 0.365 | 0.425 | 0.365 | 0.39 | 0.39 | +0.02 (+5.41%) | 7,498,000 |
3 Oct 2011 | HKD | 0.415 | 0.43 | 0.37 | 0.37 | 0.37 | -0.06 (-13.95%) | 5,468,000 |
30 Sep 2011 | HKD | 0.455 | 0.47 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 1,864,000 |
29 Sep 2011 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 0.425 | 0.54 | 0.41 | 0.46 | 0.46 | +0.03 (+6.98%) | 11,370,000 |
27 Sep 2011 | HKD | 0.36 | 0.435 | 0.36 | 0.43 | 0.43 | +0.085 (+24.64%) | 6,246,000 |
26 Sep 2011 | HKD | 0.4 | 0.4 | 0.34 | 0.345 | 0.345 | -0.07 (-16.87%) | 3,170,000 |
23 Sep 2011 | HKD | 0.41 | 0.43 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 2,332,000 |
22 Sep 2011 | HKD | 0.47 | 0.47 | 0.43 | 0.435 | 0.435 | -0.04 (-8.42%) | 2,300,000 |
21 Sep 2011 | HKD | 0.485 | 0.49 | 0.46 | 0.475 | 0.475 | -0.025 (-5%) | 1,524,000 |
20 Sep 2011 | HKD | 0.51 | 0.51 | 0.47 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,874,000 |
19 Sep 2011 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.05 (-8.77%) | 2,290,000 |
16 Sep 2011 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,376,000 |
15 Sep 2011 | HKD | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 2,342,000 |
14 Sep 2011 | HKD | 0.64 | 0.64 | 0.55 | 0.58 | 0.58 | -0.05 (-7.94%) | 3,836,000 |
13 Sep 2011 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -0.05 (-7.35%) | 2,710,000 |