Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2011 | HKD | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 7,202,000 |
26 Oct 2011 | HKD | 0.43 | 0.445 | 0.425 | 0.445 | 0.445 | +0.02 (+4.71%) | 1,602,000 |
25 Oct 2011 | HKD | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,324,000 |
24 Oct 2011 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 2,458,000 |
21 Oct 2011 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 998,000 |
20 Oct 2011 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.015 (-3.41%) | 720,000 |
19 Oct 2011 | HKD | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,648,000 |
18 Oct 2011 | HKD | 0.475 | 0.475 | 0.43 | 0.435 | 0.435 | -0.05 (-10.31%) | 1,288,000 |
17 Oct 2011 | HKD | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | +0.015 (+3.19%) | 3,722,000 |
14 Oct 2011 | HKD | 0.5 | 0.52 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 5,804,000 |
13 Oct 2011 | HKD | 0.47 | 0.53 | 0.46 | 0.5 | 0.5 | +0.03 (+6.38%) | 7,722,000 |
12 Oct 2011 | HKD | 0.475 | 0.475 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 138,000 |
11 Oct 2011 | HKD | 0.415 | 0.475 | 0.415 | 0.45 | 0.45 | 0.0 (0.0%) | 324,000 |
10 Oct 2011 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.035 (+8.43%) | 102,000 |
7 Oct 2011 | HKD | 0.41 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 222,000 |
6 Oct 2011 | HKD | 0.4 | 0.43 | 0.4 | 0.415 | 0.415 | -0.025 (-5.68%) | 204,000 |
5 Oct 2011 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 0.42 | 0.45 | 0.415 | 0.44 | 0.44 | -0.025 (-5.38%) | 92,000 |
3 Oct 2011 | HKD | 0.42 | 0.465 | 0.42 | 0.465 | 0.465 | -0.01 (-2.11%) | 20,000 |
30 Sep 2011 | HKD | 0.45 | 0.475 | 0.45 | 0.475 | 0.475 | -0.005 (-1.04%) | 152,000 |
29 Sep 2011 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 32,000 |
27 Sep 2011 | HKD | 0.465 | 0.5 | 0.455 | 0.485 | 0.485 | +0.02 (+4.30%) | 36,000 |
26 Sep 2011 | HKD | 0.46 | 0.47 | 0.45 | 0.465 | 0.465 | -0.025 (-5.10%) | 76,000 |
23 Sep 2011 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 10,000 |
22 Sep 2011 | HKD | 0.455 | 0.5 | 0.455 | 0.5 | 0.5 | -0.02 (-3.85%) | 236,000 |
21 Sep 2011 | HKD | 0.45 | 0.52 | 0.45 | 0.52 | 0.52 | +0.04 (+8.33%) | 78,000 |
20 Sep 2011 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 50,000 |
19 Sep 2011 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 140,000 |
16 Sep 2011 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 14,000 |