Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2011 | HKD | 2.82 | 3 | 2.61 | 2.71 | 2.71 | -0.08 (-2.87%) | 3,321,000 |
29 Nov 2011 | HKD | 2.82 | 2.82 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 1,201,000 |
28 Nov 2011 | HKD | 2.89 | 2.89 | 2.71 | 2.8 | 2.8 | -0.08 (-2.78%) | 1,308,000 |
25 Nov 2011 | HKD | 2.8 | 2.91 | 2.8 | 2.88 | 2.88 | +0.08 (+2.86%) | 276,000 |
24 Nov 2011 | HKD | 2.9 | 2.9 | 2.77 | 2.8 | 2.8 | -0.15 (-5.08%) | 766,000 |
23 Nov 2011 | HKD | 3 | 3 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 2,085,000 |
22 Nov 2011 | HKD | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | -0.02 (-0.67%) | 341,000 |
21 Nov 2011 | HKD | 2.98 | 3.05 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 486,000 |
18 Nov 2011 | HKD | 2.95 | 3.04 | 2.93 | 2.98 | 2.98 | -0.02 (-0.67%) | 873,000 |
17 Nov 2011 | HKD | 2.85 | 3.02 | 2.85 | 3 | 3 | +0.04 (+1.35%) | 1,424,000 |
16 Nov 2011 | HKD | 2.97 | 3 | 2.94 | 2.96 | 2.96 | -0.04 (-1.33%) | 870,000 |
15 Nov 2011 | HKD | 3.1 | 3.14 | 2.99 | 3 | 3 | 0.0 (0.0%) | 226,000 |
14 Nov 2011 | HKD | 2.88 | 3.02 | 2.88 | 3 | 3 | +0.13 (+4.53%) | 1,027,000 |
11 Nov 2011 | HKD | 2.92 | 2.93 | 2.75 | 2.87 | 2.87 | -0.05 (-1.71%) | 1,565,000 |
10 Nov 2011 | HKD | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | -0.13 (-4.26%) | 314,000 |
9 Nov 2011 | HKD | 3 | 3.1 | 3 | 3.05 | 3.05 | +0.06 (+2.01%) | 450,000 |
8 Nov 2011 | HKD | 3 | 3.01 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 529,000 |
7 Nov 2011 | HKD | 2.91 | 3.05 | 2.91 | 2.99 | 2.99 | -0.05 (-1.64%) | 35,000 |
4 Nov 2011 | HKD | 3.09 | 3.11 | 3.02 | 3.04 | 3.04 | +0.05 (+1.67%) | 938,000 |
3 Nov 2011 | HKD | 3.01 | 3.09 | 2.95 | 2.99 | 2.99 | -0.09 (-2.92%) | 1,470,000 |
2 Nov 2011 | HKD | 2.95 | 3.08 | 2.85 | 3.08 | 3.08 | +0.08 (+2.67%) | 1,515,000 |
1 Nov 2011 | HKD | 2.9 | 3.28 | 2.88 | 3 | 3 | +0.06 (+2.04%) | 3,519,000 |
31 Oct 2011 | HKD | 2.96 | 2.96 | 2.9 | 2.94 | 2.94 | -0.02 (-0.68%) | 2,301,000 |
28 Oct 2011 | HKD | 2.9 | 3.1 | 2.89 | 2.96 | 2.96 | +0.22 (+8.03%) | 7,685,000 |
27 Oct 2011 | HKD | 2.48 | 2.75 | 2.46 | 2.74 | 2.74 | +0.32 (+13.22%) | 5,273,000 |
26 Oct 2011 | HKD | 2.38 | 2.43 | 2.36 | 2.42 | 2.42 | -0.03 (-1.22%) | 1,946,000 |
25 Oct 2011 | HKD | 2.38 | 2.53 | 2.3 | 2.45 | 2.45 | +0.07 (+2.94%) | 4,601,000 |
24 Oct 2011 | HKD | 2.3 | 2.41 | 2.3 | 2.38 | 2.38 | +0.1 (+4.39%) | 2,663,000 |
21 Oct 2011 | HKD | 2.24 | 2.31 | 2.24 | 2.28 | 2.28 | +0.03 (+1.33%) | 788,000 |
20 Oct 2011 | HKD | 2.27 | 2.29 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 1,587,000 |