Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2011 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 66,000 |
14 Sep 2011 | HKD | 0.5 | 0.5 | 0.455 | 0.48 | 0.48 | -0.03 (-5.88%) | 130,000 |
13 Sep 2011 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
9 Sep 2011 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.015 (+3.03%) | 38,000 |
8 Sep 2011 | HKD | 0.495 | 0.5 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 80,000 |
7 Sep 2011 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 60,000 |
6 Sep 2011 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 116,000 |
5 Sep 2011 | HKD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 20,000 |
2 Sep 2011 | HKD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 48,000 |
1 Sep 2011 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 466,000 |
31 Aug 2011 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
30 Aug 2011 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 704,000 |
29 Aug 2011 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 1,482,000 |
26 Aug 2011 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 82,000 |
25 Aug 2011 | HKD | 0.6 | 0.6 | 0.55 | 0.55 | 0.55 | +0.05 (+10%) | 256,000 |
24 Aug 2011 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 62,000 |
23 Aug 2011 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 388,000 |
22 Aug 2011 | HKD | 0.53 | 0.53 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 158,000 |
19 Aug 2011 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 74,000 |
18 Aug 2011 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 60,000 |
17 Aug 2011 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 222,000 |
16 Aug 2011 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 262,000 |
15 Aug 2011 | HKD | 0.58 | 0.6 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 70,000 |
12 Aug 2011 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 284,000 |
11 Aug 2011 | HKD | 0.55 | 0.58 | 0.53 | 0.58 | 0.58 | 0.0 (0.0%) | 354,000 |
10 Aug 2011 | HKD | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 708,000 |
9 Aug 2011 | HKD | 0.53 | 0.59 | 0.51 | 0.54 | 0.54 | -0.06 (-10.00%) | 1,282,000 |
8 Aug 2011 | HKD | 0.52 | 0.63 | 0.52 | 0.6 | 0.6 | 0.0 (0.0%) | 704,000 |
5 Aug 2011 | HKD | 0.64 | 0.64 | 0.59 | 0.6 | 0.6 | -0.05 (-7.69%) | 340,000 |