Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Apr 2011 | HKD | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 3.81 | 4.83 | 3.81 | 4.82 | 4.82 | +1.02 (+26.84%) | 27,800,400 |
20 Apr 2011 | HKD | 3.1 | 3.8 | 3.09 | 3.8 | 3.8 | +0.72 (+23.38%) | 13,690,200 |
19 Apr 2011 | HKD | 3.09 | 3.14 | 3.01 | 3.08 | 3.08 | +0.01 (+0.33%) | 2,331,200 |
18 Apr 2011 | HKD | 2.98 | 3.11 | 2.98 | 3.07 | 3.07 | +0.16 (+5.50%) | 6,678,400 |
15 Apr 2011 | HKD | 2.92 | 2.99 | 2.87 | 2.91 | 2.91 | +0.02 (+0.69%) | 3,102,000 |
14 Apr 2011 | HKD | 2.89 | 3.07 | 2.85 | 2.89 | 2.89 | +0.03 (+1.05%) | 8,283,800 |
13 Apr 2011 | HKD | 2.75 | 2.95 | 2.75 | 2.86 | 2.86 | +0.02 (+0.70%) | 2,319,000 |
12 Apr 2011 | HKD | 2.7 | 2.88 | 2.7 | 2.84 | 2.84 | -0.04 (-1.39%) | 2,282,000 |
11 Apr 2011 | HKD | 2.62 | 2.92 | 2.62 | 2.88 | 2.88 | +0.23 (+8.68%) | 6,020,000 |
8 Apr 2011 | HKD | 2.64 | 2.65 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 973,200 |
7 Apr 2011 | HKD | 2.62 | 2.65 | 2.59 | 2.63 | 2.63 | +0.03 (+1.15%) | 1,298,000 |
6 Apr 2011 | HKD | 2.59 | 2.66 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 2,647,000 |
5 Apr 2011 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 2.55 | 2.58 | 2.48 | 2.57 | 2.57 | +0.01 (+0.39%) | 343,000 |
1 Apr 2011 | HKD | 2.58 | 2.58 | 2.52 | 2.56 | 2.56 | -0.02 (-0.78%) | 536,000 |
31 Mar 2011 | HKD | 2.55 | 2.6 | 2.54 | 2.58 | 2.58 | +0.02 (+0.78%) | 957,500 |
30 Mar 2011 | HKD | 2.49 | 2.59 | 2.49 | 2.56 | 2.56 | +0.07 (+2.81%) | 1,914,600 |
29 Mar 2011 | HKD | 2.55 | 2.57 | 2.49 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,551,000 |