Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2011 | HKD | 2.43 | 2.44 | 2.38 | 2.41 | 2.41 | -0.04 (-1.63%) | 7,082,571 |
15 Jun 2011 | HKD | 2.48 | 2.49 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 9,766,691 |
14 Jun 2011 | HKD | 2.43 | 2.49 | 2.4 | 2.44 | 2.44 | +0.02 (+0.83%) | 9,119,000 |
13 Jun 2011 | HKD | 2.37 | 2.42 | 2.33 | 2.42 | 2.42 | +0.03 (+1.26%) | 5,358,343 |
10 Jun 2011 | HKD | 2.43 | 2.44 | 2.39 | 2.39 | 2.39 | -0.03 (-1.24%) | 4,004,000 |
9 Jun 2011 | HKD | 2.44 | 2.44 | 2.37 | 2.42 | 2.42 | -0.02 (-0.82%) | 7,156,443 |
8 Jun 2011 | HKD | 2.42 | 2.49 | 2.38 | 2.44 | 2.44 | +0.04 (+1.67%) | 11,378,000 |
7 Jun 2011 | HKD | 2.4 | 2.45 | 2.36 | 2.4 | 2.4 | -0.03 (-1.23%) | 7,954,000 |
6 Jun 2011 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 2.38 | 2.47 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 16,428,039 |
2 Jun 2011 | HKD | 2.41 | 2.42 | 2.37 | 2.38 | 2.38 | -0.06 (-2.46%) | 12,244,000 |
1 Jun 2011 | HKD | 2.51 | 2.54 | 2.42 | 2.44 | 2.44 | -0.1 (-3.94%) | 18,866,420 |
31 May 2011 | HKD | 2.53 | 2.6 | 2.52 | 2.54 | 2.54 | +0.04 (+1.60%) | 39,211,000 |
30 May 2011 | HKD | 2.36 | 2.52 | 2.36 | 2.5 | 2.5 | +0.21 (+9.17%) | 45,943,070 |
27 May 2011 | HKD | 2.25 | 2.3 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 8,618,000 |
26 May 2011 | HKD | 2.24 | 2.29 | 2.24 | 2.27 | 2.27 | +0.04 (+1.79%) | 5,454,000 |
25 May 2011 | HKD | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | +0.01 (+0.45%) | 7,945,906 |
24 May 2011 | HKD | 2.17 | 2.23 | 2.15 | 2.22 | 2.22 | +0.05 (+2.30%) | 4,702,000 |
23 May 2011 | HKD | 2.21 | 2.21 | 2.13 | 2.17 | 2.17 | -0.03 (-1.36%) | 8,650,000 |
20 May 2011 | HKD | 2.24 | 2.24 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 3,123,000 |
19 May 2011 | HKD | 2.21 | 2.24 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 5,678,564 |
18 May 2011 | HKD | 2.18 | 2.24 | 2.18 | 2.2 | 2.2 | +0.04 (+1.85%) | 2,805,318 |
17 May 2011 | HKD | 2.16 | 2.2 | 2.14 | 2.16 | 2.16 | -0.04 (-1.82%) | 4,095,084 |
16 May 2011 | HKD | 2.25 | 2.25 | 2.16 | 2.2 | 2.2 | -0.06 (-2.65%) | 4,290,000 |
13 May 2011 | HKD | 2.29 | 2.29 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 2,290,000 |
12 May 2011 | HKD | 2.27 | 2.34 | 2.27 | 2.29 | 2.29 | -0.03 (-1.29%) | 4,600,341 |
11 May 2011 | HKD | 2.28 | 2.33 | 2.23 | 2.32 | 2.32 | 0.0 (0.0%) | 5,882,000 |
10 May 2011 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 2.31 | 2.37 | 2.31 | 2.32 | 2.32 | +0.02 (+0.87%) | 5,658,000 |
6 May 2011 | HKD | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 6,751,000 |