Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2011 | HKD | 2.98 | 3.03 | 2.93 | 2.99 | 2.99 | -0.04 (-1.32%) | 10,549,800 |
19 Oct 2011 | HKD | 2.9 | 3.04 | 2.89 | 3.03 | 3.03 | +0.16 (+5.57%) | 7,056,000 |
18 Oct 2011 | HKD | 2.96 | 2.97 | 2.82 | 2.87 | 2.87 | -0.12 (-4.01%) | 7,146,000 |
17 Oct 2011 | HKD | 2.84 | 3 | 2.82 | 2.99 | 2.99 | +0.2 (+7.17%) | 13,136,300 |
14 Oct 2011 | HKD | 2.77 | 2.82 | 2.75 | 2.79 | 2.79 | -0.02 (-0.71%) | 4,262,000 |
13 Oct 2011 | HKD | 2.88 | 2.88 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 8,407,000 |
12 Oct 2011 | HKD | 2.74 | 2.82 | 2.71 | 2.8 | 2.8 | +0.07 (+2.56%) | 6,862,025 |
11 Oct 2011 | HKD | 2.8 | 2.8 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 4,939,500 |
10 Oct 2011 | HKD | 2.8 | 2.8 | 2.72 | 2.72 | 2.72 | -0.08 (-2.86%) | 2,609,982 |
7 Oct 2011 | HKD | 2.78 | 2.8 | 2.7 | 2.8 | 2.8 | +0.07 (+2.56%) | 11,452,000 |
6 Oct 2011 | HKD | 2.88 | 2.89 | 2.68 | 2.73 | 2.73 | -0.03 (-1.09%) | 9,186,000 |
5 Oct 2011 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 2.59 | 2.82 | 2.59 | 2.76 | 2.76 | +0.15 (+5.75%) | 19,059,811 |
3 Oct 2011 | HKD | 2.7 | 2.73 | 2.57 | 2.61 | 2.61 | -0.14 (-5.09%) | 13,081,000 |
30 Sep 2011 | HKD | 2.68 | 2.8 | 2.6 | 2.75 | 2.75 | +0.12 (+4.56%) | 15,931,100 |
29 Sep 2011 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 2.74 | 2.74 | 2.58 | 2.63 | 2.63 | -0.09 (-3.31%) | 14,909,000 |
27 Sep 2011 | HKD | 2.62 | 2.75 | 2.62 | 2.72 | 2.72 | +0.15 (+5.84%) | 17,532,000 |
26 Sep 2011 | HKD | 2.78 | 2.81 | 2.53 | 2.57 | 2.57 | -0.18 (-6.55%) | 12,659,000 |
23 Sep 2011 | HKD | 2.71 | 2.83 | 2.56 | 2.75 | 2.75 | -0.02 (-0.72%) | 14,253,000 |
22 Sep 2011 | HKD | 2.91 | 2.91 | 2.7 | 2.77 | 2.77 | -0.21 (-7.05%) | 12,911,000 |
21 Sep 2011 | HKD | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 0.0 (0.0%) | 12,185,000 |
20 Sep 2011 | HKD | 2.9 | 3 | 2.83 | 2.98 | 2.98 | +0.11 (+3.83%) | 11,348,950 |
19 Sep 2011 | HKD | 2.97 | 2.98 | 2.87 | 2.87 | 2.87 | -0.09 (-3.04%) | 7,942,219 |
16 Sep 2011 | HKD | 3.05 | 3.06 | 2.94 | 2.96 | 2.96 | -0.1 (-3.27%) | 29,514,770 |
15 Sep 2011 | HKD | 2.99 | 3.06 | 2.95 | 3.06 | 3.06 | +0.12 (+4.08%) | 10,809,000 |
14 Sep 2011 | HKD | 2.96 | 3.01 | 2.79 | 2.94 | 2.94 | -0.01 (-0.34%) | 27,014,010 |
13 Sep 2011 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 2.98 | 3.03 | 2.94 | 2.95 | 2.95 | -0.12 (-3.91%) | 8,352,000 |
9 Sep 2011 | HKD | 3.12 | 3.14 | 3.03 | 3.07 | 3.07 | -0.05 (-1.60%) | 4,936,000 |