Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | HKD | 4.34 | 4.39 | 4.25 | 4.32 | 4.32 | +0.23 (+5.62%) | 3,422,000 |
30 Nov 2011 | HKD | 4.2 | 4.29 | 4.06 | 4.09 | 4.09 | -0.13 (-3.08%) | 2,331,440 |
29 Nov 2011 | HKD | 4.23 | 4.28 | 4.15 | 4.22 | 4.22 | +0.02 (+0.48%) | 1,832,000 |
28 Nov 2011 | HKD | 4.21 | 4.3 | 4.15 | 4.2 | 4.2 | +0.1 (+2.44%) | 836,160 |
25 Nov 2011 | HKD | 4.1 | 4.13 | 4.04 | 4.1 | 4.1 | -0.04 (-0.97%) | 1,418,753 |
24 Nov 2011 | HKD | 3.9 | 4.2 | 3.83 | 4.14 | 4.14 | +0.22 (+5.61%) | 3,170,000 |
23 Nov 2011 | HKD | 4.15 | 4.24 | 3.91 | 3.92 | 3.92 | -0.31 (-7.33%) | 2,929,000 |
22 Nov 2011 | HKD | 4.28 | 4.33 | 4.19 | 4.23 | 4.23 | -0.12 (-2.76%) | 3,549,280 |
21 Nov 2011 | HKD | 4.45 | 4.45 | 4.33 | 4.35 | 4.35 | -0.15 (-3.33%) | 1,927,000 |
18 Nov 2011 | HKD | 4.5 | 4.65 | 4.44 | 4.5 | 4.5 | -0.15 (-3.23%) | 2,509,084 |
17 Nov 2011 | HKD | 4.38 | 4.68 | 4.34 | 4.65 | 4.65 | +0.15 (+3.33%) | 4,136,160 |
16 Nov 2011 | HKD | 4.55 | 4.61 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 4,161,160 |
15 Nov 2011 | HKD | 4.6 | 4.61 | 4.45 | 4.5 | 4.5 | -0.05 (-1.10%) | 4,138,360 |
14 Nov 2011 | HKD | 4.39 | 4.57 | 4.35 | 4.55 | 4.55 | +0.35 (+8.33%) | 8,111,240 |
11 Nov 2011 | HKD | 4.25 | 4.4 | 4.2 | 4.2 | 4.2 | +0.03 (+0.72%) | 5,201,000 |
10 Nov 2011 | HKD | 4.35 | 4.5 | 4.15 | 4.17 | 4.17 | -0.55 (-11.65%) | 11,567,400 |
9 Nov 2011 | HKD | 4.58 | 4.76 | 4.3 | 4.72 | 4.72 | +0.22 (+4.89%) | 5,757,400 |
8 Nov 2011 | HKD | 4.52 | 4.6 | 4.4 | 4.5 | 4.5 | +0.07 (+1.58%) | 3,351,240 |
7 Nov 2011 | HKD | 4.46 | 4.57 | 4.4 | 4.43 | 4.43 | -0.14 (-3.06%) | 3,842,000 |
4 Nov 2011 | HKD | 4.4 | 4.62 | 4.4 | 4.57 | 4.57 | +0.3 (+7.03%) | 8,651,350 |
3 Nov 2011 | HKD | 4.36 | 4.58 | 4.11 | 4.27 | 4.27 | -0.09 (-2.06%) | 7,207,160 |
2 Nov 2011 | HKD | 3.82 | 4.38 | 3.79 | 4.36 | 4.36 | +0.35 (+8.73%) | 7,753,500 |
1 Nov 2011 | HKD | 3.72 | 4.13 | 3.7 | 4.01 | 4.01 | +0.1 (+2.56%) | 8,310,511 |
31 Oct 2011 | HKD | 3.93 | 4.05 | 3.83 | 3.91 | 3.91 | -0.11 (-2.74%) | 4,798,100 |
28 Oct 2011 | HKD | 4.27 | 4.36 | 3.87 | 4.02 | 4.02 | -0.07 (-1.71%) | 14,214,400 |
27 Oct 2011 | HKD | 3.5 | 4.17 | 3.43 | 4.09 | 4.09 | +0.74 (+22.09%) | 29,816,039 |
26 Oct 2011 | HKD | 3.19 | 3.36 | 3.15 | 3.35 | 3.35 | +0.04 (+1.21%) | 4,778,000 |
25 Oct 2011 | HKD | 3.34 | 3.37 | 3.29 | 3.31 | 3.31 | +0.02 (+0.61%) | 5,481,080 |
24 Oct 2011 | HKD | 3.25 | 3.35 | 3.2 | 3.29 | 3.29 | +0.17 (+5.45%) | 3,382,000 |
21 Oct 2011 | HKD | 3.15 | 3.15 | 3.05 | 3.12 | 3.12 | +0.05 (+1.63%) | 2,262,000 |