Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2011 | HKD | 2.55 | 2.55 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 3,855,700 |
29 Dec 2011 | HKD | 2.5 | 2.54 | 2.43 | 2.52 | 2.52 | +0.01 (+0.40%) | 5,637,273 |
28 Dec 2011 | HKD | 2.57 | 2.57 | 2.47 | 2.51 | 2.51 | -0.02 (-0.79%) | 2,283,000 |
27 Dec 2011 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 2.52 | 2.57 | 2.48 | 2.53 | 2.53 | +0.05 (+2.02%) | 10,717,000 |
22 Dec 2011 | HKD | 2.43 | 2.51 | 2.41 | 2.48 | 2.48 | +0.07 (+2.90%) | 13,355,204 |
21 Dec 2011 | HKD | 2.43 | 2.51 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 9,170,677 |
20 Dec 2011 | HKD | 2.41 | 2.43 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 8,439,000 |
19 Dec 2011 | HKD | 2.42 | 2.47 | 2.37 | 2.44 | 2.44 | -0.04 (-1.61%) | 8,242,000 |
16 Dec 2011 | HKD | 2.47 | 2.52 | 2.39 | 2.48 | 2.48 | +0.01 (+0.40%) | 12,179,938 |
15 Dec 2011 | HKD | 2.5 | 2.5 | 2.42 | 2.47 | 2.47 | -0.05 (-1.98%) | 8,771,000 |
14 Dec 2011 | HKD | 2.5 | 2.54 | 2.47 | 2.52 | 2.52 | -0.05 (-1.95%) | 10,096,000 |
13 Dec 2011 | HKD | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | -0.03 (-1.15%) | 7,422,648 |
12 Dec 2011 | HKD | 2.68 | 2.7 | 2.55 | 2.6 | 2.6 | -0.06 (-2.26%) | 14,881,000 |
9 Dec 2011 | HKD | 2.68 | 2.74 | 2.66 | 2.66 | 2.66 | -0.12 (-4.32%) | 23,192,800 |
8 Dec 2011 | HKD | 2.78 | 2.8 | 2.66 | 2.78 | 2.78 | -0.01 (-0.36%) | 19,372,000 |
7 Dec 2011 | HKD | 2.79 | 2.83 | 2.75 | 2.79 | 2.79 | +0.01 (+0.36%) | 27,114,240 |
6 Dec 2011 | HKD | 2.95 | 3 | 2.75 | 2.78 | 2.78 | -0.25 (-8.25%) | 17,005,800 |
5 Dec 2011 | HKD | 2.89 | 3.06 | 2.89 | 3.03 | 3.03 | +0.15 (+5.21%) | 30,668,600 |
2 Dec 2011 | HKD | 3.04 | 3.04 | 2.87 | 2.88 | 2.88 | -0.13 (-4.32%) | 7,244,600 |
1 Dec 2011 | HKD | 2.85 | 3.05 | 2.85 | 3.01 | 3.01 | +0.31 (+11.48%) | 22,195,127 |
30 Nov 2011 | HKD | 2.77 | 2.83 | 2.69 | 2.7 | 2.7 | -0.13 (-4.59%) | 9,867,150 |
29 Nov 2011 | HKD | 2.83 | 2.89 | 2.77 | 2.83 | 2.83 | +0.01 (+0.35%) | 10,979,200 |
28 Nov 2011 | HKD | 2.85 | 2.88 | 2.78 | 2.82 | 2.82 | 0.0 (0.0%) | 3,637,000 |
25 Nov 2011 | HKD | 2.87 | 2.9 | 2.76 | 2.82 | 2.82 | -0.04 (-1.40%) | 3,553,000 |
24 Nov 2011 | HKD | 2.81 | 2.97 | 2.81 | 2.86 | 2.86 | -0.04 (-1.38%) | 1,961,000 |
23 Nov 2011 | HKD | 2.88 | 2.94 | 2.81 | 2.9 | 2.9 | -0.07 (-2.36%) | 4,666,000 |
22 Nov 2011 | HKD | 2.94 | 2.98 | 2.87 | 2.97 | 2.97 | +0.05 (+1.71%) | 4,164,000 |
21 Nov 2011 | HKD | 3 | 3.07 | 2.92 | 2.92 | 2.92 | -0.2 (-6.41%) | 3,393,000 |