Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2011 | HKD | 2.29 | 2.35 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 2,321,000 |
8 Sep 2011 | HKD | 2.36 | 2.36 | 2.2 | 2.3 | 2.3 | -0.04 (-1.71%) | 2,873,000 |
7 Sep 2011 | HKD | 2.32 | 2.35 | 2.27 | 2.34 | 2.34 | 0.0 (0.0%) | 1,412,000 |
6 Sep 2011 | HKD | 2.38 | 2.4 | 2.26 | 2.34 | 2.34 | -0.07 (-2.90%) | 2,597,000 |
5 Sep 2011 | HKD | 2.51 | 2.54 | 2.4 | 2.41 | 2.41 | -0.19 (-7.31%) | 9,315,000 |
2 Sep 2011 | HKD | 2.6 | 2.68 | 2.45 | 2.6 | 2.6 | 0.0 (0.0%) | 6,825,000 |
1 Sep 2011 | HKD | 2.39 | 2.71 | 2.39 | 2.6 | 2.6 | +0.22 (+9.24%) | 21,703,699 |
31 Aug 2011 | HKD | 2.4 | 2.42 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 3,007,730 |
30 Aug 2011 | HKD | 2.43 | 2.45 | 2.32 | 2.4 | 2.4 | +0.01 (+0.42%) | 2,660,000 |
29 Aug 2011 | HKD | 2.58 | 2.61 | 2.33 | 2.39 | 2.39 | -0.1 (-4.02%) | 6,377,000 |
26 Aug 2011 | HKD | 2.61 | 2.75 | 2.4 | 2.49 | 2.49 | -0.12 (-4.60%) | 6,193,000 |
25 Aug 2011 | HKD | 2.62 | 2.63 | 2.57 | 2.61 | 2.61 | -0.01 (-0.38%) | 3,218,000 |
24 Aug 2011 | HKD | 2.74 | 2.74 | 2.57 | 2.62 | 2.62 | 0.0 (0.0%) | 1,479,000 |
23 Aug 2011 | HKD | 2.62 | 2.63 | 2.55 | 2.62 | 2.62 | 0.0 (0.0%) | 2,316,000 |
22 Aug 2011 | HKD | 2.58 | 2.69 | 2.44 | 2.62 | 2.62 | -0.03 (-1.13%) | 2,299,000 |
19 Aug 2011 | HKD | 2.66 | 2.7 | 2.56 | 2.65 | 2.65 | -0.13 (-4.68%) | 2,671,000 |
18 Aug 2011 | HKD | 2.93 | 2.97 | 2.75 | 2.78 | 2.78 | -0.15 (-5.12%) | 2,681,000 |
17 Aug 2011 | HKD | 3 | 3.06 | 2.92 | 2.93 | 2.93 | -0.05 (-1.68%) | 1,414,000 |
16 Aug 2011 | HKD | 3.03 | 3.08 | 2.95 | 2.98 | 2.98 | -0.05 (-1.65%) | 2,239,000 |
15 Aug 2011 | HKD | 3.1 | 3.15 | 3 | 3.03 | 3.03 | -0.04 (-1.30%) | 1,857,000 |
12 Aug 2011 | HKD | 3.27 | 3.27 | 3 | 3.07 | 3.07 | -0.15 (-4.66%) | 2,066,000 |
11 Aug 2011 | HKD | 3.16 | 3.28 | 3.16 | 3.22 | 3.22 | -0.09 (-2.72%) | 1,008,000 |
10 Aug 2011 | HKD | 3.5 | 3.5 | 3.3 | 3.31 | 3.31 | +0.06 (+1.85%) | 1,272,000 |
9 Aug 2011 | HKD | 3.05 | 3.55 | 3.05 | 3.25 | 3.25 | -0.18 (-5.25%) | 2,214,000 |
8 Aug 2011 | HKD | 3.38 | 3.48 | 3.09 | 3.43 | 3.43 | -0.1 (-2.83%) | 1,875,000 |
5 Aug 2011 | HKD | 3.73 | 3.75 | 3.5 | 3.53 | 3.53 | -0.39 (-9.95%) | 1,690,000 |
4 Aug 2011 | HKD | 3.99 | 3.99 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 433,000 |
3 Aug 2011 | HKD | 3.95 | 3.95 | 3.79 | 3.9 | 3.9 | -0.06 (-1.52%) | 2,263,000 |
2 Aug 2011 | HKD | 3.95 | 4.01 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 1,440,000 |
1 Aug 2011 | HKD | 4.1 | 4.1 | 3.98 | 4.01 | 4.01 | -0.11 (-2.67%) | 2,518,000 |