Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | HKD | 2.12 | 2.24 | 2.08 | 2.23 | 2.23 | +0.13 (+6.19%) | 21,552,000 |
6 Sep 2011 | HKD | 2.05 | 2.18 | 2.02 | 2.1 | 2.1 | +0.02 (+0.96%) | 16,781,000 |
5 Sep 2011 | HKD | 2.22 | 2.22 | 2.06 | 2.08 | 2.08 | -0.18 (-7.96%) | 9,670,000 |
2 Sep 2011 | HKD | 2.18 | 2.33 | 2.16 | 2.26 | 2.26 | +0.03 (+1.35%) | 11,383,000 |
1 Sep 2011 | HKD | 2.4 | 2.47 | 2.21 | 2.23 | 2.23 | -0.13 (-5.51%) | 21,602,000 |
31 Aug 2011 | HKD | 2.26 | 2.36 | 2.18 | 2.36 | 2.36 | +0.22 (+10.28%) | 24,270,000 |
30 Aug 2011 | HKD | 1.92 | 2.15 | 1.92 | 2.14 | 2.14 | +0.29 (+15.68%) | 26,109,000 |
29 Aug 2011 | HKD | 1.77 | 1.86 | 1.77 | 1.85 | 1.85 | +0.11 (+6.32%) | 9,454,000 |
26 Aug 2011 | HKD | 1.84 | 1.84 | 1.73 | 1.74 | 1.74 | -0.07 (-3.87%) | 4,194,000 |
25 Aug 2011 | HKD | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | +0.09 (+5.23%) | 8,154,000 |
24 Aug 2011 | HKD | 1.88 | 1.9 | 1.71 | 1.72 | 1.72 | -0.12 (-6.52%) | 10,850,000 |
23 Aug 2011 | HKD | 1.75 | 1.86 | 1.64 | 1.84 | 1.84 | +0.09 (+5.14%) | 13,526,000 |
22 Aug 2011 | HKD | 1.94 | 1.97 | 1.69 | 1.75 | 1.75 | -0.19 (-9.79%) | 14,946,000 |
19 Aug 2011 | HKD | 2 | 2.04 | 1.91 | 1.94 | 1.94 | -0.17 (-8.06%) | 12,144,000 |
18 Aug 2011 | HKD | 2.16 | 2.18 | 2.08 | 2.11 | 2.11 | -0.04 (-1.86%) | 8,598,484 |
17 Aug 2011 | HKD | 2.16 | 2.2 | 2.1 | 2.15 | 2.15 | -0.04 (-1.83%) | 16,634,000 |
16 Aug 2011 | HKD | 2.21 | 2.29 | 2.17 | 2.19 | 2.19 | -0.1 (-4.37%) | 16,355,400 |
15 Aug 2011 | HKD | 2.35 | 2.37 | 2.23 | 2.29 | 2.29 | -0.02 (-0.87%) | 8,304,076 |
12 Aug 2011 | HKD | 2.28 | 2.37 | 2.25 | 2.31 | 2.31 | +0.11 (+5%) | 13,907,040 |
11 Aug 2011 | HKD | 2.14 | 2.27 | 2.1 | 2.2 | 2.2 | +0.02 (+0.92%) | 9,814,000 |
10 Aug 2011 | HKD | 2.45 | 2.56 | 2.13 | 2.18 | 2.18 | -0.16 (-6.84%) | 20,522,000 |
9 Aug 2011 | HKD | 2.29 | 2.49 | 1.9 | 2.34 | 2.34 | -0.15 (-6.02%) | 22,130,211 |
8 Aug 2011 | HKD | 2.52 | 2.57 | 2.23 | 2.49 | 2.49 | -0.16 (-6.04%) | 18,098,000 |
5 Aug 2011 | HKD | 2.68 | 2.76 | 2.54 | 2.65 | 2.65 | -0.25 (-8.62%) | 9,268,000 |
4 Aug 2011 | HKD | 3 | 3.04 | 2.88 | 2.9 | 2.9 | -0.1 (-3.33%) | 7,104,000 |
3 Aug 2011 | HKD | 3 | 3.03 | 2.95 | 3 | 3 | -0.07 (-2.28%) | 6,104,161 |
2 Aug 2011 | HKD | 3.16 | 3.16 | 3.03 | 3.07 | 3.07 | -0.07 (-2.23%) | 4,722,000 |
1 Aug 2011 | HKD | 3.06 | 3.18 | 3.06 | 3.14 | 3.14 | +0.13 (+4.32%) | 7,328,000 |
29 Jul 2011 | HKD | 3.08 | 3.11 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 4,664,000 |
28 Jul 2011 | HKD | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | -0.1 (-3.14%) | 10,250,000 |