Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2011 | HKD | 2.85 | 2.98 | 2.78 | 2.8 | 2.8 | -0.08 (-2.78%) | 1,564,500 |
2 Nov 2011 | HKD | 2.84 | 2.9 | 2.73 | 2.88 | 2.88 | -0.05 (-1.71%) | 3,952,000 |
1 Nov 2011 | HKD | 2.71 | 3.05 | 2.7 | 2.93 | 2.93 | +0.11 (+3.90%) | 3,906,500 |
31 Oct 2011 | HKD | 2.82 | 2.94 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 5,150,506 |
28 Oct 2011 | HKD | 3.04 | 3.12 | 2.72 | 2.8 | 2.8 | -0.28 (-9.09%) | 7,385,694 |
27 Oct 2011 | HKD | 2.76 | 3.09 | 2.76 | 3.08 | 3.08 | +0.34 (+12.41%) | 6,775,000 |
26 Oct 2011 | HKD | 2.75 | 2.82 | 2.62 | 2.74 | 2.74 | -0.07 (-2.49%) | 3,697,500 |
25 Oct 2011 | HKD | 2.32 | 2.95 | 2.28 | 2.81 | 2.81 | +0.53 (+23.25%) | 16,273,110 |
24 Oct 2011 | HKD | 2.32 | 2.35 | 2.2 | 2.28 | 2.28 | +0.05 (+2.24%) | 6,926,500 |
21 Oct 2011 | HKD | 2.08 | 2.31 | 2.08 | 2.23 | 2.23 | +0.15 (+7.21%) | 6,731,125 |
20 Oct 2011 | HKD | 2.09 | 2.12 | 2.05 | 2.08 | 2.08 | -0.06 (-2.80%) | 2,998,500 |
19 Oct 2011 | HKD | 2.08 | 2.14 | 2.02 | 2.14 | 2.14 | +0.11 (+5.42%) | 3,153,000 |
18 Oct 2011 | HKD | 2.15 | 2.15 | 2 | 2.03 | 2.03 | -0.14 (-6.45%) | 2,557,000 |
17 Oct 2011 | HKD | 2.13 | 2.23 | 2.06 | 2.17 | 2.17 | +0.08 (+3.83%) | 2,280,000 |
14 Oct 2011 | HKD | 2.1 | 2.16 | 2.04 | 2.09 | 2.09 | -0.08 (-3.69%) | 2,067,000 |
13 Oct 2011 | HKD | 2.05 | 2.19 | 2.04 | 2.17 | 2.17 | +0.17 (+8.50%) | 4,240,000 |
12 Oct 2011 | HKD | 1.95 | 2.01 | 1.92 | 2 | 2 | +0.03 (+1.52%) | 2,122,500 |
11 Oct 2011 | HKD | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | +0.07 (+3.68%) | 1,037,000 |
10 Oct 2011 | HKD | 1.92 | 1.94 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 815,500 |
7 Oct 2011 | HKD | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 3,129,450 |
6 Oct 2011 | HKD | 1.86 | 1.98 | 1.86 | 1.91 | 1.91 | +0.09 (+4.95%) | 1,456,500 |
5 Oct 2011 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.79 | 1.9 | 1.78 | 1.82 | 1.82 | -0.01 (-0.55%) | 2,371,933 |
3 Oct 2011 | HKD | 2.02 | 2.02 | 1.8 | 1.83 | 1.83 | -0.14 (-7.11%) | 4,926,000 |
30 Sep 2011 | HKD | 1.97 | 1.98 | 1.92 | 1.97 | 1.97 | 0.0 (0.0%) | 983,000 |
29 Sep 2011 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 1.9 | 2.01 | 1.9 | 1.97 | 1.97 | +0.07 (+3.68%) | 3,586,000 |
27 Sep 2011 | HKD | 1.83 | 1.9 | 1.81 | 1.9 | 1.9 | +0.1 (+5.56%) | 2,263,500 |
26 Sep 2011 | HKD | 2 | 2 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 4,111,000 |
23 Sep 2011 | HKD | 1.82 | 1.93 | 1.68 | 1.89 | 1.89 | +0.05 (+2.72%) | 2,300,333 |