Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | HKD | 2.87 | 2.87 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 1,420,000 |
6 Sep 2011 | HKD | 2.77 | 2.8 | 2.7 | 2.79 | 2.79 | -0.06 (-2.11%) | 2,445,000 |
5 Sep 2011 | HKD | 2.92 | 2.92 | 2.82 | 2.85 | 2.85 | -0.15 (-5%) | 2,392,000 |
2 Sep 2011 | HKD | 3 | 3.01 | 2.92 | 3 | 3 | -0.08 (-2.60%) | 1,841,000 |
1 Sep 2011 | HKD | 3.29 | 3.29 | 3.04 | 3.08 | 3.08 | -0.01 (-0.32%) | 4,594,000 |
31 Aug 2011 | HKD | 2.94 | 3.18 | 2.85 | 3.09 | 3.09 | +0.27 (+9.57%) | 11,562,000 |
30 Aug 2011 | HKD | 2.77 | 2.92 | 2.72 | 2.82 | 2.82 | +0.04 (+1.44%) | 9,465,000 |
29 Aug 2011 | HKD | 2.65 | 2.95 | 2.65 | 2.78 | 2.78 | +0.17 (+6.51%) | 6,268,000 |
26 Aug 2011 | HKD | 2.65 | 2.68 | 2.57 | 2.61 | 2.61 | +0.01 (+0.38%) | 3,151,000 |
25 Aug 2011 | HKD | 2.55 | 2.64 | 2.55 | 2.6 | 2.6 | +0.1 (+4%) | 2,002,000 |
24 Aug 2011 | HKD | 2.4 | 2.61 | 2.4 | 2.5 | 2.5 | +0.15 (+6.38%) | 3,761,000 |
23 Aug 2011 | HKD | 2.44 | 2.45 | 2.31 | 2.35 | 2.35 | -0.09 (-3.69%) | 2,780,000 |
22 Aug 2011 | HKD | 2.8 | 2.8 | 2.35 | 2.44 | 2.44 | -0.2 (-7.58%) | 3,568,000 |
19 Aug 2011 | HKD | 2.9 | 2.9 | 2.63 | 2.64 | 2.64 | -0.36 (-12%) | 2,641,000 |
18 Aug 2011 | HKD | 2.95 | 3 | 2.9 | 3 | 3 | +0.04 (+1.35%) | 3,917,000 |
17 Aug 2011 | HKD | 3.1 | 3.1 | 2.91 | 2.96 | 2.96 | -0.14 (-4.52%) | 1,451,000 |
16 Aug 2011 | HKD | 2.98 | 3.11 | 2.95 | 3.1 | 3.1 | +0.15 (+5.08%) | 1,464,000 |
15 Aug 2011 | HKD | 3 | 3 | 2.92 | 2.95 | 2.95 | -0.05 (-1.67%) | 517,000 |
12 Aug 2011 | HKD | 2.85 | 3.04 | 2.85 | 3 | 3 | +0.2 (+7.14%) | 7,654,000 |
11 Aug 2011 | HKD | 2.91 | 2.91 | 2.62 | 2.8 | 2.8 | -0.19 (-6.35%) | 4,230,000 |
10 Aug 2011 | HKD | 2.93 | 3.16 | 2.91 | 2.99 | 2.99 | +0.12 (+4.18%) | 5,904,400 |
9 Aug 2011 | HKD | 3 | 3.09 | 2.87 | 2.87 | 2.87 | -0.37 (-11.42%) | 6,672,000 |
8 Aug 2011 | HKD | 3.5 | 3.51 | 3.05 | 3.24 | 3.24 | -0.31 (-8.73%) | 3,738,000 |
5 Aug 2011 | HKD | 3.6 | 3.6 | 3.42 | 3.55 | 3.55 | -0.23 (-6.08%) | 1,396,000 |
4 Aug 2011 | HKD | 3.84 | 3.91 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,334,600 |
3 Aug 2011 | HKD | 3.97 | 3.97 | 3.6 | 3.8 | 3.8 | -0.17 (-4.28%) | 3,219,600 |
2 Aug 2011 | HKD | 4.11 | 4.11 | 3.95 | 3.97 | 3.97 | -0.18 (-4.34%) | 1,321,000 |
1 Aug 2011 | HKD | 4.16 | 4.19 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 782,000 |
29 Jul 2011 | HKD | 4.2 | 4.26 | 4.1 | 4.11 | 4.11 | -0.13 (-3.07%) | 1,569,000 |
28 Jul 2011 | HKD | 4.23 | 4.28 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 572,000 |