Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2011 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 4.16 | 4.23 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 1,510,000 |
2 Jun 2011 | HKD | 4.3 | 4.37 | 4.12 | 4.13 | 4.13 | -0.24 (-5.49%) | 2,227,000 |
1 Jun 2011 | HKD | 4.66 | 4.66 | 4.27 | 4.37 | 4.37 | -0.18 (-3.96%) | 4,416,814 |
31 May 2011 | HKD | 4.12 | 4.66 | 4.1 | 4.55 | 4.55 | +0.43 (+10.44%) | 4,943,000 |
30 May 2011 | HKD | 4.05 | 4.15 | 3.98 | 4.12 | 4.12 | +0.05 (+1.23%) | 690,000 |
27 May 2011 | HKD | 4.16 | 4.16 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 849,000 |
26 May 2011 | HKD | 4.12 | 4.22 | 4 | 4.05 | 4.05 | -0.04 (-0.98%) | 1,603,000 |
25 May 2011 | HKD | 4.2 | 4.2 | 3.9 | 4.09 | 4.09 | +0.01 (+0.25%) | 2,744,000 |
24 May 2011 | HKD | 4.28 | 4.28 | 3.99 | 4.08 | 4.08 | -0.2 (-4.67%) | 3,185,000 |
23 May 2011 | HKD | 4.35 | 4.43 | 4.2 | 4.28 | 4.28 | -0.01 (-0.23%) | 2,352,000 |
20 May 2011 | HKD | 4.3 | 4.4 | 4.22 | 4.29 | 4.29 | -0.09 (-2.05%) | 2,823,000 |
19 May 2011 | HKD | 4.4 | 4.44 | 4.2 | 4.38 | 4.38 | +0.07 (+1.62%) | 2,245,400 |
18 May 2011 | HKD | 4.42 | 4.56 | 4.27 | 4.31 | 4.31 | -0.13 (-2.93%) | 1,852,400 |
17 May 2011 | HKD | 4.18 | 4.53 | 4.18 | 4.44 | 4.44 | +0.26 (+6.22%) | 1,693,000 |
16 May 2011 | HKD | 4.2 | 4.27 | 4.1 | 4.18 | 4.18 | -0.1 (-2.34%) | 1,529,800 |
13 May 2011 | HKD | 4.34 | 4.38 | 4.18 | 4.28 | 4.28 | -0.04 (-0.93%) | 953,800 |
12 May 2011 | HKD | 4.48 | 4.48 | 4.25 | 4.32 | 4.32 | -0.09 (-2.04%) | 1,266,000 |
11 May 2011 | HKD | 4.68 | 4.71 | 4.23 | 4.41 | 4.41 | -0.19 (-4.13%) | 6,110,800 |
10 May 2011 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 4.4 | 4.73 | 4.35 | 4.6 | 4.6 | +0.2 (+4.55%) | 6,379,200 |
6 May 2011 | HKD | 4.18 | 4.42 | 4.11 | 4.4 | 4.4 | +0.27 (+6.54%) | 5,721,200 |
5 May 2011 | HKD | 4.15 | 4.34 | 4.1 | 4.13 | 4.13 | +0.06 (+1.47%) | 3,659,200 |
4 May 2011 | HKD | 3.85 | 4.35 | 3.75 | 4.07 | 4.07 | +0.22 (+5.71%) | 8,878,600 |
3 May 2011 | HKD | 3.7 | 3.9 | 3.53 | 3.85 | 3.85 | +0.08 (+2.12%) | 4,348,600 |
2 May 2011 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 3.57 | 3.82 | 3.39 | 3.77 | 3.77 | +0.2 (+5.60%) | 5,388,000 |
28 Apr 2011 | HKD | 3.8 | 3.9 | 3.49 | 3.57 | 3.57 | -0.13 (-3.51%) | 3,941,000 |
27 Apr 2011 | HKD | 3.75 | 4.01 | 3.32 | 3.7 | 3.7 | +0.01 (+0.27%) | 12,394,000 |
26 Apr 2011 | HKD | 4.66 | 4.8 | 3.58 | 3.69 | 3.69 | -1.13 (-23.44%) | 15,080,761 |