Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2011 | HKD | 2.81 | 2.83 | 2.72 | 2.75 | 2.75 | -0.11 (-3.85%) | 7,137,000 |
16 Dec 2011 | HKD | 2.78 | 2.9 | 2.71 | 2.86 | 2.86 | +0.12 (+4.38%) | 8,167,459 |
15 Dec 2011 | HKD | 2.8 | 2.8 | 2.7 | 2.74 | 2.74 | -0.07 (-2.49%) | 9,456,000 |
14 Dec 2011 | HKD | 2.86 | 2.9 | 2.8 | 2.81 | 2.81 | -0.07 (-2.43%) | 7,813,000 |
13 Dec 2011 | HKD | 2.9 | 2.94 | 2.84 | 2.88 | 2.88 | -0.04 (-1.37%) | 8,952,066 |
12 Dec 2011 | HKD | 3.11 | 3.13 | 2.89 | 2.92 | 2.92 | -0.1 (-3.31%) | 16,081,300 |
9 Dec 2011 | HKD | 3 | 3.04 | 2.95 | 3.02 | 3.02 | -0.07 (-2.27%) | 9,188,000 |
8 Dec 2011 | HKD | 3.07 | 3.11 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 7,057,729 |
7 Dec 2011 | HKD | 3.1 | 3.13 | 3.06 | 3.12 | 3.12 | +0.07 (+2.30%) | 4,964,756 |
6 Dec 2011 | HKD | 3.15 | 3.2 | 3.02 | 3.05 | 3.05 | -0.15 (-4.69%) | 14,111,553 |
5 Dec 2011 | HKD | 3.3 | 3.38 | 3.19 | 3.2 | 3.2 | -0.12 (-3.61%) | 13,818,000 |
2 Dec 2011 | HKD | 3.3 | 3.33 | 3.14 | 3.32 | 3.32 | +0.06 (+1.84%) | 14,090,000 |
1 Dec 2011 | HKD | 3.25 | 3.33 | 3.16 | 3.26 | 3.26 | +0.32 (+10.88%) | 29,758,217 |
30 Nov 2011 | HKD | 3.03 | 3.15 | 2.87 | 2.94 | 2.94 | -0.09 (-2.97%) | 87,347,674 |
29 Nov 2011 | HKD | 3.06 | 3.1 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 18,108,870 |
28 Nov 2011 | HKD | 3 | 3.1 | 2.97 | 3.03 | 3.03 | +0.11 (+3.77%) | 15,723,000 |
25 Nov 2011 | HKD | 3.09 | 3.18 | 2.92 | 2.92 | 2.92 | -0.26 (-8.18%) | 14,603,000 |
24 Nov 2011 | HKD | 3.15 | 3.32 | 3.1 | 3.18 | 3.18 | -0.03 (-0.93%) | 11,744,000 |
23 Nov 2011 | HKD | 3.18 | 3.28 | 3.18 | 3.21 | 3.21 | -0.09 (-2.73%) | 4,686,000 |
22 Nov 2011 | HKD | 3.22 | 3.32 | 3.17 | 3.3 | 3.3 | +0.07 (+2.17%) | 9,507,000 |
21 Nov 2011 | HKD | 3.45 | 3.45 | 3.2 | 3.23 | 3.23 | -0.22 (-6.38%) | 12,933,000 |
18 Nov 2011 | HKD | 3.4 | 3.49 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 9,472,000 |
17 Nov 2011 | HKD | 3.55 | 3.64 | 3.49 | 3.5 | 3.5 | -0.15 (-4.11%) | 18,635,393 |
16 Nov 2011 | HKD | 3.86 | 3.86 | 3.65 | 3.65 | 3.65 | -0.21 (-5.44%) | 8,694,308 |
15 Nov 2011 | HKD | 3.92 | 3.98 | 3.83 | 3.86 | 3.86 | -0.19 (-4.69%) | 5,238,000 |
14 Nov 2011 | HKD | 3.82 | 4.05 | 3.72 | 4.05 | 4.05 | +0.29 (+7.71%) | 18,263,000 |
11 Nov 2011 | HKD | 3.52 | 3.79 | 3.48 | 3.76 | 3.76 | +0.3 (+8.67%) | 9,677,000 |
10 Nov 2011 | HKD | 3.47 | 3.6 | 3.44 | 3.46 | 3.46 | -0.26 (-6.99%) | 10,894,000 |
9 Nov 2011 | HKD | 3.93 | 4 | 3.71 | 3.72 | 3.72 | -0.17 (-4.37%) | 12,366,000 |
8 Nov 2011 | HKD | 3.9 | 3.97 | 3.78 | 3.89 | 3.89 | +0.02 (+0.52%) | 8,023,000 |