Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | HKD | 2.93 | 2.99 | 2.91 | 2.97 | 2.97 | +0.07 (+2.41%) | 5,941,459 |
30 Nov 2011 | HKD | 2.88 | 2.9 | 2.86 | 2.9 | 2.9 | +0.03 (+1.05%) | 1,688,000 |
29 Nov 2011 | HKD | 2.9 | 2.92 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 3,593,350 |
28 Nov 2011 | HKD | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 642,000 |
25 Nov 2011 | HKD | 2.86 | 2.92 | 2.84 | 2.86 | 2.86 | -0.04 (-1.38%) | 1,552,000 |
24 Nov 2011 | HKD | 2.81 | 2.92 | 2.81 | 2.9 | 2.9 | -0.01 (-0.34%) | 2,862,000 |
23 Nov 2011 | HKD | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | 0.0 (0.0%) | 1,750,000 |
22 Nov 2011 | HKD | 2.86 | 2.91 | 2.83 | 2.91 | 2.91 | +0.05 (+1.75%) | 3,120,000 |
21 Nov 2011 | HKD | 2.95 | 2.95 | 2.85 | 2.86 | 2.86 | -0.13 (-4.35%) | 2,224,000 |
18 Nov 2011 | HKD | 2.96 | 3 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 555,523 |
17 Nov 2011 | HKD | 3 | 3.02 | 2.97 | 3 | 3 | 0.0 (0.0%) | 2,090,000 |
16 Nov 2011 | HKD | 3.01 | 3.02 | 2.97 | 3 | 3 | 0.0 (0.0%) | 4,348,000 |
15 Nov 2011 | HKD | 2.98 | 3.01 | 2.97 | 3 | 3 | -0.01 (-0.33%) | 1,470,000 |
14 Nov 2011 | HKD | 3.01 | 3.02 | 3 | 3.01 | 3.01 | +0.02 (+0.67%) | 1,724,000 |
11 Nov 2011 | HKD | 3.04 | 3.04 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 3,359,248 |
10 Nov 2011 | HKD | 2.95 | 3.03 | 2.95 | 3 | 3 | -0.02 (-0.66%) | 4,753,067 |
9 Nov 2011 | HKD | 3.06 | 3.09 | 2.99 | 3.02 | 3.02 | -0.02 (-0.66%) | 6,158,100 |
8 Nov 2011 | HKD | 3.02 | 3.05 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 7,386,100 |
7 Nov 2011 | HKD | 3.09 | 3.11 | 3.02 | 3.05 | 3.05 | -0.04 (-1.29%) | 3,453,000 |
4 Nov 2011 | HKD | 3.07 | 3.14 | 3.06 | 3.09 | 3.09 | +0.06 (+1.98%) | 15,444,000 |
3 Nov 2011 | HKD | 2.93 | 3.04 | 2.88 | 3.03 | 3.03 | +0.17 (+5.94%) | 19,760,381 |
2 Nov 2011 | HKD | 2.83 | 2.88 | 2.77 | 2.86 | 2.86 | +0.03 (+1.06%) | 9,030,000 |
1 Nov 2011 | HKD | 2.77 | 2.87 | 2.77 | 2.83 | 2.83 | +0.03 (+1.07%) | 6,950,000 |
31 Oct 2011 | HKD | 2.86 | 2.92 | 2.79 | 2.8 | 2.8 | -0.09 (-3.11%) | 5,775,905 |
28 Oct 2011 | HKD | 2.94 | 2.99 | 2.85 | 2.89 | 2.89 | -0.05 (-1.70%) | 11,756,000 |
27 Oct 2011 | HKD | 2.96 | 2.99 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 4,536,000 |
26 Oct 2011 | HKD | 2.95 | 2.98 | 2.91 | 2.94 | 2.94 | -0.07 (-2.33%) | 6,584,000 |
25 Oct 2011 | HKD | 2.99 | 3.03 | 2.95 | 3.01 | 3.01 | -0.01 (-0.33%) | 5,769,998 |
24 Oct 2011 | HKD | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | +0.02 (+0.67%) | 4,376,000 |
21 Oct 2011 | HKD | 3.02 | 3.03 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 1,909,000 |