Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2011 | HKD | 2.14 | 2.33 | 2.12 | 2.23 | 2.23 | +0.1 (+4.69%) | 4,198,000 |
20 Oct 2011 | HKD | 2.15 | 2.2 | 2.12 | 2.13 | 2.13 | -0.07 (-3.18%) | 298,315 |
19 Oct 2011 | HKD | 2.12 | 2.25 | 2.12 | 2.2 | 2.2 | +0.09 (+4.27%) | 4,836,000 |
18 Oct 2011 | HKD | 2.2 | 2.26 | 2.1 | 2.11 | 2.11 | -0.22 (-9.44%) | 1,131,000 |
17 Oct 2011 | HKD | 2.37 | 2.37 | 2.24 | 2.33 | 2.33 | +0.12 (+5.43%) | 662,001 |
14 Oct 2011 | HKD | 2.43 | 2.43 | 2.19 | 2.21 | 2.21 | -0.22 (-9.05%) | 1,085,000 |
13 Oct 2011 | HKD | 2.35 | 2.45 | 2.19 | 2.43 | 2.43 | +0.13 (+5.65%) | 3,371,500 |
12 Oct 2011 | HKD | 2.05 | 2.33 | 2.05 | 2.3 | 2.3 | +0.24 (+11.65%) | 2,134,000 |
11 Oct 2011 | HKD | 1.95 | 2.18 | 1.94 | 2.06 | 2.06 | +0.14 (+7.29%) | 1,549,010 |
10 Oct 2011 | HKD | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 0.0 (0.0%) | 201,000 |
7 Oct 2011 | HKD | 1.92 | 1.95 | 1.86 | 1.92 | 1.92 | +0.1 (+5.49%) | 571,000 |
6 Oct 2011 | HKD | 1.9 | 1.9 | 1.8 | 1.82 | 1.82 | +0.09 (+5.20%) | 550,000 |
5 Oct 2011 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.9 | 1.9 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 395,000 |
3 Oct 2011 | HKD | 1.9 | 1.9 | 1.82 | 1.82 | 1.82 | -0.14 (-7.14%) | 210,000 |
30 Sep 2011 | HKD | 1.94 | 1.96 | 1.9 | 1.96 | 1.96 | +0.02 (+1.03%) | 420,000 |
29 Sep 2011 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 1.9 | 2.06 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 1,429,000 |
27 Sep 2011 | HKD | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | +0.13 (+7.22%) | 710,000 |
26 Sep 2011 | HKD | 1.84 | 1.9 | 1.69 | 1.8 | 1.8 | -0.03 (-1.64%) | 2,453,000 |
23 Sep 2011 | HKD | 1.9 | 1.9 | 1.77 | 1.83 | 1.83 | -0.1 (-5.18%) | 1,575,000 |
22 Sep 2011 | HKD | 2.01 | 2.03 | 1.92 | 1.93 | 1.93 | -0.17 (-8.10%) | 2,028,000 |
21 Sep 2011 | HKD | 2.02 | 2.1 | 2 | 2.1 | 2.1 | 0.0 (0.0%) | 335,000 |
20 Sep 2011 | HKD | 2.15 | 2.15 | 2.09 | 2.1 | 2.1 | -0.1 (-4.55%) | 2,078,500 |
19 Sep 2011 | HKD | 2.23 | 2.23 | 2.16 | 2.2 | 2.2 | -0.06 (-2.65%) | 1,320,000 |
16 Sep 2011 | HKD | 2.18 | 2.3 | 2.17 | 2.26 | 2.26 | +0.1 (+4.63%) | 2,291,000 |
15 Sep 2011 | HKD | 2.16 | 2.24 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 1,327,000 |
14 Sep 2011 | HKD | 2.29 | 2.29 | 2.09 | 2.16 | 2.16 | -0.05 (-2.26%) | 1,523,000 |
13 Sep 2011 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 2.32 | 2.32 | 2.14 | 2.21 | 2.21 | -0.11 (-4.74%) | 1,635,000 |