Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | HKD | 2.19 | 2.19 | 2.07 | 2.09 | 2.09 | +0.06 (+2.96%) | 24,548,061 |
30 Nov 2011 | HKD | 2.1 | 2.1 | 2.01 | 2.03 | 2.03 | -0.05 (-2.40%) | 4,840,000 |
29 Nov 2011 | HKD | 2.1 | 2.14 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 9,864,400 |
28 Nov 2011 | HKD | 2.14 | 2.14 | 2.05 | 2.08 | 2.08 | +0.05 (+2.46%) | 3,412,400 |
25 Nov 2011 | HKD | 2.1 | 2.13 | 1.99 | 2.03 | 2.03 | -0.1 (-4.69%) | 4,912,000 |
24 Nov 2011 | HKD | 2.09 | 2.19 | 2.09 | 2.13 | 2.13 | -0.03 (-1.39%) | 4,252,000 |
23 Nov 2011 | HKD | 2.25 | 2.26 | 2.15 | 2.16 | 2.16 | -0.11 (-4.85%) | 5,578,000 |
22 Nov 2011 | HKD | 2.15 | 2.29 | 2.15 | 2.27 | 2.27 | +0.1 (+4.61%) | 10,798,000 |
21 Nov 2011 | HKD | 2.14 | 2.2 | 2.12 | 2.17 | 2.17 | 0.0 (0.0%) | 4,090,000 |
18 Nov 2011 | HKD | 2.18 | 2.19 | 2.13 | 2.17 | 2.17 | -0.04 (-1.81%) | 3,850,000 |
17 Nov 2011 | HKD | 2.16 | 2.26 | 2.15 | 2.21 | 2.21 | +0.02 (+0.91%) | 6,654,000 |
16 Nov 2011 | HKD | 2.26 | 2.3 | 2.15 | 2.19 | 2.19 | -0.06 (-2.67%) | 7,762,000 |
15 Nov 2011 | HKD | 2.25 | 2.32 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 6,716,000 |
14 Nov 2011 | HKD | 2.32 | 2.4 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 22,526,000 |
11 Nov 2011 | HKD | 2.3 | 2.33 | 2.22 | 2.26 | 2.26 | -0.03 (-1.31%) | 3,272,000 |
10 Nov 2011 | HKD | 2.3 | 2.35 | 2.18 | 2.29 | 2.29 | -0.13 (-5.37%) | 15,798,000 |
9 Nov 2011 | HKD | 2.46 | 2.47 | 2.38 | 2.42 | 2.42 | +0.03 (+1.26%) | 12,709,000 |
8 Nov 2011 | HKD | 2.47 | 2.49 | 2.35 | 2.39 | 2.39 | 0.0 (0.0%) | 9,218,000 |
7 Nov 2011 | HKD | 2.41 | 2.54 | 2.36 | 2.39 | 2.39 | -0.02 (-0.83%) | 16,334,000 |
4 Nov 2011 | HKD | 2.25 | 2.43 | 2.23 | 2.41 | 2.41 | +0.26 (+12.09%) | 33,075,000 |
3 Nov 2011 | HKD | 2.18 | 2.26 | 2.13 | 2.15 | 2.15 | -0.07 (-3.15%) | 7,869,000 |
2 Nov 2011 | HKD | 2.09 | 2.23 | 1.98 | 2.22 | 2.22 | +0.07 (+3.26%) | 14,996,000 |
1 Nov 2011 | HKD | 2.09 | 2.21 | 2.05 | 2.15 | 2.15 | 0.0 (0.0%) | 6,746,000 |
31 Oct 2011 | HKD | 2.18 | 2.25 | 2.1 | 2.15 | 2.15 | -0.06 (-2.71%) | 6,470,000 |
28 Oct 2011 | HKD | 2.29 | 2.37 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 16,258,000 |
27 Oct 2011 | HKD | 2.13 | 2.22 | 2.1 | 2.2 | 2.2 | +0.11 (+5.26%) | 14,500,000 |
26 Oct 2011 | HKD | 2.01 | 2.17 | 1.99 | 2.09 | 2.09 | 0.0 (0.0%) | 11,576,000 |
25 Oct 2011 | HKD | 2.09 | 2.13 | 2.03 | 2.09 | 2.09 | +0.1 (+5.03%) | 13,694,000 |
24 Oct 2011 | HKD | 1.93 | 2 | 1.91 | 1.99 | 1.99 | +0.14 (+7.57%) | 4,962,000 |
21 Oct 2011 | HKD | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,236,000 |