Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2011 | HKD | 2.88 | 2.88 | 2.8 | 2.8 | 2.8 | -0.02 (-0.71%) | 828,000 |
7 Sep 2011 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
6 Sep 2011 | HKD | 2.8 | 2.85 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 166,000 |
5 Sep 2011 | HKD | 2.93 | 2.93 | 2.8 | 2.83 | 2.83 | -0.17 (-5.67%) | 300,000 |
2 Sep 2011 | HKD | 2.89 | 3.06 | 2.89 | 3 | 3 | +0.2 (+7.14%) | 656,000 |
1 Sep 2011 | HKD | 2.8 | 2.87 | 2.75 | 2.8 | 2.8 | -0.2 (-6.67%) | 254,000 |
31 Aug 2011 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 60,000 |
30 Aug 2011 | HKD | 2.75 | 3 | 2.75 | 3 | 3 | +0.08 (+2.74%) | 130,000 |
29 Aug 2011 | HKD | 3.11 | 3.11 | 2.9 | 2.92 | 2.92 | -0.08 (-2.67%) | 246,000 |
26 Aug 2011 | HKD | 2.8 | 3 | 2.8 | 3 | 3 | +0.29 (+10.70%) | 172,000 |
25 Aug 2011 | HKD | 2.65 | 2.9 | 2.55 | 2.71 | 2.71 | -0.01 (-0.37%) | 1,506,000 |
24 Aug 2011 | HKD | 2.8 | 2.8 | 2.58 | 2.72 | 2.72 | -0.27 (-9.03%) | 936,000 |
23 Aug 2011 | HKD | 2.8 | 2.99 | 2.8 | 2.99 | 2.99 | +0.19 (+6.79%) | 34,000 |
22 Aug 2011 | HKD | 3 | 3 | 2.75 | 2.8 | 2.8 | -0.2 (-6.67%) | 228,000 |
19 Aug 2011 | HKD | 3 | 3.07 | 2.9 | 3 | 3 | -0.13 (-4.15%) | 184,000 |
18 Aug 2011 | HKD | 3 | 3.13 | 3 | 3.13 | 3.13 | +0.13 (+4.33%) | 120,000 |
17 Aug 2011 | HKD | 3 | 3 | 3 | 3 | 3 | -0.18 (-5.66%) | 80,000 |
16 Aug 2011 | HKD | 3.01 | 3.18 | 3 | 3.18 | 3.18 | +0.18 (+6%) | 134,000 |
15 Aug 2011 | HKD | 3.18 | 3.18 | 2.98 | 3 | 3 | -0.17 (-5.36%) | 160,000 |
12 Aug 2011 | HKD | 2.88 | 3.17 | 2.88 | 3.17 | 3.17 | +0.32 (+11.23%) | 62,000 |
11 Aug 2011 | HKD | 2.89 | 2.91 | 2.82 | 2.85 | 2.85 | -0.14 (-4.68%) | 126,000 |
10 Aug 2011 | HKD | 2.98 | 3.05 | 2.58 | 2.99 | 2.99 | -0.01 (-0.33%) | 618,000 |
9 Aug 2011 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
8 Aug 2011 | HKD | 3.2 | 3.2 | 2.99 | 3 | 3 | -0.2 (-6.25%) | 122,000 |
5 Aug 2011 | HKD | 3.2 | 3.23 | 3 | 3.2 | 3.2 | -0.05 (-1.54%) | 82,000 |
4 Aug 2011 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 8,000 |
3 Aug 2011 | HKD | 3.4 | 3.4 | 3.22 | 3.35 | 3.35 | -0.05 (-1.47%) | 118,000 |
2 Aug 2011 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
1 Aug 2011 | HKD | 3.49 | 3.49 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 178,000 |
29 Jul 2011 | HKD | 3.52 | 3.52 | 3.5 | 3.5 | 3.5 | -0.12 (-3.31%) | 42,000 |