Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2011 | HKD | 3.88 | 4.06 | 3.87 | 3.87 | 3.87 | -0.02 (-0.51%) | 7,525,000 |
4 Nov 2011 | HKD | 4.1 | 4.11 | 3.88 | 3.89 | 3.89 | +0.02 (+0.52%) | 9,661,000 |
3 Nov 2011 | HKD | 3.77 | 4.04 | 3.73 | 3.87 | 3.87 | -0.01 (-0.26%) | 11,017,000 |
2 Nov 2011 | HKD | 3.62 | 3.89 | 3.54 | 3.88 | 3.88 | +0.08 (+2.11%) | 16,587,000 |
1 Nov 2011 | HKD | 3.8 | 3.95 | 3.75 | 3.8 | 3.8 | -0.2 (-5%) | 12,761,000 |
31 Oct 2011 | HKD | 4.08 | 4.13 | 3.85 | 4 | 4 | -0.06 (-1.48%) | 15,174,000 |
28 Oct 2011 | HKD | 3.8 | 4.2 | 3.74 | 4.06 | 4.06 | +0.4 (+10.93%) | 50,346,827 |
27 Oct 2011 | HKD | 3.54 | 3.69 | 3.47 | 3.66 | 3.66 | +0.18 (+5.17%) | 29,086,000 |
26 Oct 2011 | HKD | 3.28 | 3.51 | 3.12 | 3.48 | 3.48 | +0.13 (+3.88%) | 14,418,000 |
25 Oct 2011 | HKD | 3.39 | 3.45 | 3.27 | 3.35 | 3.35 | -0.03 (-0.89%) | 9,005,874 |
24 Oct 2011 | HKD | 3.3 | 3.44 | 3.3 | 3.38 | 3.38 | +0.09 (+2.74%) | 15,098,000 |
21 Oct 2011 | HKD | 3.3 | 3.47 | 3.28 | 3.29 | 3.29 | +0.05 (+1.54%) | 10,013,996 |
20 Oct 2011 | HKD | 3.39 | 3.41 | 3.24 | 3.24 | 3.24 | -0.25 (-7.16%) | 7,466,000 |
19 Oct 2011 | HKD | 3.61 | 3.65 | 3.41 | 3.49 | 3.49 | +0.05 (+1.45%) | 7,607,000 |
18 Oct 2011 | HKD | 3.5 | 3.55 | 3.39 | 3.44 | 3.44 | -0.25 (-6.78%) | 7,178,800 |
17 Oct 2011 | HKD | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | +0.3 (+8.85%) | 5,783,000 |
14 Oct 2011 | HKD | 3.7 | 3.7 | 3.39 | 3.39 | 3.39 | -0.37 (-9.84%) | 7,269,000 |
13 Oct 2011 | HKD | 3.64 | 3.82 | 3.6 | 3.76 | 3.76 | +0.24 (+6.82%) | 11,118,000 |
12 Oct 2011 | HKD | 3.13 | 3.53 | 3.05 | 3.52 | 3.52 | +0.34 (+10.69%) | 13,137,000 |
11 Oct 2011 | HKD | 3.18 | 3.23 | 3.13 | 3.18 | 3.18 | +0.18 (+6%) | 10,210,000 |
10 Oct 2011 | HKD | 3.02 | 3.11 | 2.87 | 3 | 3 | -0.01 (-0.33%) | 6,198,000 |
7 Oct 2011 | HKD | 2.91 | 3.17 | 2.91 | 3.01 | 3.01 | +0.13 (+4.51%) | 17,004,000 |
6 Oct 2011 | HKD | 2.83 | 2.94 | 2.76 | 2.88 | 2.88 | +0.23 (+8.68%) | 8,709,000 |
5 Oct 2011 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 2.52 | 2.8 | 2.51 | 2.65 | 2.65 | +0.03 (+1.15%) | 9,653,296 |
3 Oct 2011 | HKD | 2.75 | 2.75 | 2.57 | 2.62 | 2.62 | -0.25 (-8.71%) | 7,920,000 |
30 Sep 2011 | HKD | 3.03 | 3.05 | 2.8 | 2.87 | 2.87 | -0.18 (-5.90%) | 9,571,000 |
29 Sep 2011 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 2.85 | 3.05 | 2.77 | 3.05 | 3.05 | +0.24 (+8.54%) | 17,458,787 |
27 Sep 2011 | HKD | 2.5 | 2.84 | 2.5 | 2.81 | 2.81 | +0.41 (+17.08%) | 16,389,000 |