Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | HKD | 2.4 | 2.4 | 2.25 | 2.27 | 2.27 | -0.06 (-2.58%) | 933,000 |
18 Oct 2011 | HKD | 2.41 | 2.41 | 2.24 | 2.33 | 2.33 | -0.12 (-4.90%) | 822,000 |
17 Oct 2011 | HKD | 2.35 | 2.48 | 2.34 | 2.45 | 2.45 | +0.13 (+5.60%) | 2,409,000 |
14 Oct 2011 | HKD | 2.46 | 2.47 | 2.21 | 2.32 | 2.32 | -0.18 (-7.20%) | 2,205,600 |
13 Oct 2011 | HKD | 2.52 | 2.65 | 2.43 | 2.5 | 2.5 | -0.02 (-0.79%) | 3,172,000 |
12 Oct 2011 | HKD | 2.52 | 2.56 | 2.46 | 2.52 | 2.52 | -0.01 (-0.40%) | 5,852,000 |
11 Oct 2011 | HKD | 2.75 | 2.79 | 2.51 | 2.53 | 2.53 | -0.12 (-4.53%) | 2,237,000 |
10 Oct 2011 | HKD | 2.52 | 2.7 | 2.51 | 2.65 | 2.65 | +0.04 (+1.53%) | 344,000 |
7 Oct 2011 | HKD | 2.47 | 2.63 | 2.4 | 2.61 | 2.61 | +0.12 (+4.82%) | 3,351,600 |
6 Oct 2011 | HKD | 2.4 | 2.51 | 2.4 | 2.49 | 2.49 | +0.14 (+5.96%) | 4,697,000 |
5 Oct 2011 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 2.29 | 2.39 | 2.12 | 2.35 | 2.35 | +0.17 (+7.80%) | 7,007,000 |
3 Oct 2011 | HKD | 2.1 | 2.23 | 2.05 | 2.18 | 2.18 | -0.15 (-6.44%) | 1,058,000 |
30 Sep 2011 | HKD | 2.3 | 2.45 | 2.2 | 2.33 | 2.33 | 0.0 (0.0%) | 4,402,000 |
29 Sep 2011 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 2.28 | 2.36 | 2.21 | 2.33 | 2.33 | +0.13 (+5.91%) | 1,689,000 |
27 Sep 2011 | HKD | 2.25 | 2.3 | 2.11 | 2.2 | 2.2 | +0.11 (+5.26%) | 1,786,000 |
26 Sep 2011 | HKD | 2.28 | 2.28 | 2.07 | 2.09 | 2.09 | -0.21 (-9.13%) | 938,000 |
23 Sep 2011 | HKD | 2.38 | 2.42 | 2.25 | 2.3 | 2.3 | -0.16 (-6.50%) | 3,552,000 |
22 Sep 2011 | HKD | 2.55 | 2.56 | 2.45 | 2.46 | 2.46 | -0.16 (-6.11%) | 2,323,000 |
21 Sep 2011 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
20 Sep 2011 | HKD | 2.78 | 2.8 | 2.53 | 2.62 | 2.62 | -0.13 (-4.73%) | 1,620,000 |
19 Sep 2011 | HKD | 2.85 | 2.85 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 410,000 |
16 Sep 2011 | HKD | 2.78 | 2.78 | 2.65 | 2.77 | 2.77 | +0.15 (+5.73%) | 359,000 |
15 Sep 2011 | HKD | 2.62 | 2.63 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 347,000 |
14 Sep 2011 | HKD | 2.65 | 2.83 | 2.52 | 2.62 | 2.62 | -0.03 (-1.13%) | 839,000 |
13 Sep 2011 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 2.65 | 2.83 | 2.65 | 2.65 | 2.65 | -0.18 (-6.36%) | 5,000 |
9 Sep 2011 | HKD | 2.95 | 2.95 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 7,000 |
8 Sep 2011 | HKD | 2.8 | 2.85 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 1,450,000 |