Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2011 | HKD | 3.19 | 3.19 | 3.01 | 3.07 | 3.07 | -0.14 (-4.36%) | 3,449,351 |
19 Oct 2011 | HKD | 3.25 | 3.3 | 3.17 | 3.21 | 3.21 | +0.07 (+2.23%) | 3,821,400 |
18 Oct 2011 | HKD | 3.33 | 3.33 | 3.12 | 3.14 | 3.14 | -0.38 (-10.80%) | 8,270,000 |
17 Oct 2011 | HKD | 3.48 | 3.55 | 3.3 | 3.52 | 3.52 | +0.19 (+5.71%) | 11,811,400 |
14 Oct 2011 | HKD | 3.44 | 3.62 | 3.25 | 3.33 | 3.33 | -0.08 (-2.35%) | 12,928,000 |
13 Oct 2011 | HKD | 3.12 | 3.44 | 3.1 | 3.41 | 3.41 | +0.39 (+12.91%) | 24,389,480 |
12 Oct 2011 | HKD | 2.86 | 3.07 | 2.78 | 3.02 | 3.02 | +0.2 (+7.09%) | 13,856,400 |
11 Oct 2011 | HKD | 2.95 | 3.03 | 2.75 | 2.82 | 2.82 | -0.01 (-0.35%) | 10,334,600 |
10 Oct 2011 | HKD | 2.95 | 3.01 | 2.77 | 2.83 | 2.83 | -0.12 (-4.07%) | 3,549,144 |
7 Oct 2011 | HKD | 2.65 | 2.95 | 2.61 | 2.95 | 2.95 | +0.38 (+14.79%) | 6,379,380 |
6 Oct 2011 | HKD | 2.63 | 2.75 | 2.48 | 2.57 | 2.57 | +0.01 (+0.39%) | 6,117,480 |
5 Oct 2011 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 2.85 | 2.89 | 2.52 | 2.56 | 2.56 | -0.26 (-9.22%) | 3,808,000 |
3 Oct 2011 | HKD | 3.06 | 3.06 | 2.75 | 2.82 | 2.82 | -0.44 (-13.50%) | 3,245,000 |
30 Sep 2011 | HKD | 3.2 | 3.28 | 3.1 | 3.26 | 3.26 | +0.03 (+0.93%) | 2,277,160 |
29 Sep 2011 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 3.34 | 3.34 | 3.18 | 3.23 | 3.23 | -0.05 (-1.52%) | 1,790,400 |
27 Sep 2011 | HKD | 3.2 | 3.32 | 3.03 | 3.28 | 3.28 | +0.19 (+6.15%) | 7,192,000 |
26 Sep 2011 | HKD | 3.11 | 3.23 | 2.95 | 3.09 | 3.09 | +0.03 (+0.98%) | 4,326,100 |
23 Sep 2011 | HKD | 3.5 | 3.5 | 3.02 | 3.06 | 3.06 | -0.57 (-15.70%) | 4,608,089 |
22 Sep 2011 | HKD | 3.8 | 3.8 | 3.56 | 3.63 | 3.63 | -0.27 (-6.92%) | 2,203,320 |
21 Sep 2011 | HKD | 3.91 | 3.97 | 3.81 | 3.9 | 3.9 | -0.16 (-3.94%) | 3,056,800 |
20 Sep 2011 | HKD | 4.2 | 4.2 | 3.86 | 4.06 | 4.06 | -0.14 (-3.33%) | 3,060,000 |
19 Sep 2011 | HKD | 4.31 | 4.44 | 4.19 | 4.2 | 4.2 | -0.24 (-5.41%) | 875,200 |
16 Sep 2011 | HKD | 4.48 | 4.5 | 4.25 | 4.44 | 4.44 | +0.06 (+1.37%) | 3,435,962 |
15 Sep 2011 | HKD | 4.35 | 4.46 | 4.35 | 4.38 | 4.38 | +0.04 (+0.92%) | 1,248,001 |
14 Sep 2011 | HKD | 4.4 | 4.46 | 4.14 | 4.34 | 4.34 | +0.04 (+0.93%) | 3,313,000 |
13 Sep 2011 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 4.31 | 4.39 | 4.23 | 4.3 | 4.3 | -0.16 (-3.59%) | 2,762,000 |
9 Sep 2011 | HKD | 4.33 | 4.55 | 4.3 | 4.46 | 4.46 | +0.14 (+3.24%) | 2,525,320 |