Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | HKD | 2.22 | 2.23 | 2.15 | 2.16 | 2.16 | -0.06 (-2.70%) | 858,500 |
14 Dec 2011 | HKD | 2.21 | 2.23 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 389,000 |
13 Dec 2011 | HKD | 2.31 | 2.33 | 2.21 | 2.23 | 2.23 | -0.11 (-4.70%) | 2,363,092 |
12 Dec 2011 | HKD | 2.38 | 2.41 | 2.32 | 2.34 | 2.34 | -0.02 (-0.85%) | 401,500 |
9 Dec 2011 | HKD | 2.41 | 2.41 | 2.33 | 2.36 | 2.36 | -0.11 (-4.45%) | 519,000 |
8 Dec 2011 | HKD | 2.47 | 2.47 | 2.41 | 2.47 | 2.47 | -0.04 (-1.59%) | 194,500 |
7 Dec 2011 | HKD | 2.43 | 2.51 | 2.35 | 2.51 | 2.51 | +0.06 (+2.45%) | 929,500 |
6 Dec 2011 | HKD | 2.55 | 2.55 | 2.43 | 2.45 | 2.45 | -0.1 (-3.92%) | 1,668,500 |
5 Dec 2011 | HKD | 2.53 | 2.58 | 2.53 | 2.55 | 2.55 | -0.03 (-1.16%) | 357,500 |
2 Dec 2011 | HKD | 2.52 | 2.59 | 2.47 | 2.58 | 2.58 | +0.1 (+4.03%) | 1,503,500 |
1 Dec 2011 | HKD | 2.45 | 2.58 | 2.43 | 2.48 | 2.48 | +0.13 (+5.53%) | 2,883,476 |
30 Nov 2011 | HKD | 2.49 | 2.5 | 2.27 | 2.35 | 2.35 | -0.11 (-4.47%) | 1,257,500 |
29 Nov 2011 | HKD | 2.37 | 2.47 | 2.35 | 2.46 | 2.46 | +0.1 (+4.24%) | 591,000 |
28 Nov 2011 | HKD | 2.33 | 2.38 | 2.3 | 2.36 | 2.36 | +0.04 (+1.72%) | 540,000 |
25 Nov 2011 | HKD | 2.31 | 2.34 | 2.28 | 2.32 | 2.32 | +0.01 (+0.43%) | 256,000 |
24 Nov 2011 | HKD | 2.2 | 2.4 | 2.2 | 2.31 | 2.31 | +0.07 (+3.13%) | 1,587,572 |
23 Nov 2011 | HKD | 2.38 | 2.38 | 2.17 | 2.24 | 2.24 | -0.1 (-4.27%) | 1,883,000 |
22 Nov 2011 | HKD | 2.45 | 2.47 | 2.29 | 2.34 | 2.34 | -0.09 (-3.70%) | 2,424,000 |
21 Nov 2011 | HKD | 2.52 | 2.57 | 2.42 | 2.43 | 2.43 | -0.14 (-5.45%) | 1,276,000 |
18 Nov 2011 | HKD | 2.65 | 2.65 | 2.54 | 2.57 | 2.57 | -0.08 (-3.02%) | 884,000 |
17 Nov 2011 | HKD | 2.72 | 2.77 | 2.62 | 2.65 | 2.65 | -0.07 (-2.57%) | 530,500 |
16 Nov 2011 | HKD | 2.8 | 2.8 | 2.7 | 2.72 | 2.72 | -0.08 (-2.86%) | 1,256,500 |
15 Nov 2011 | HKD | 2.85 | 2.88 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 1,806,285 |
14 Nov 2011 | HKD | 2.72 | 2.85 | 2.66 | 2.8 | 2.8 | +0.17 (+6.46%) | 4,134,785 |
11 Nov 2011 | HKD | 2.62 | 2.71 | 2.51 | 2.63 | 2.63 | +0.02 (+0.77%) | 1,130,000 |
10 Nov 2011 | HKD | 2.6 | 2.71 | 2.54 | 2.61 | 2.61 | -0.15 (-5.43%) | 1,221,000 |
9 Nov 2011 | HKD | 2.93 | 2.93 | 2.68 | 2.76 | 2.76 | -0.14 (-4.83%) | 3,869,000 |
8 Nov 2011 | HKD | 2.9 | 2.94 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,231,000 |
7 Nov 2011 | HKD | 2.89 | 2.98 | 2.83 | 2.85 | 2.85 | -0.05 (-1.72%) | 1,066,500 |
4 Nov 2011 | HKD | 2.92 | 2.97 | 2.85 | 2.9 | 2.9 | +0.1 (+3.57%) | 2,198,500 |