Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2011 | HKD | 2.62 | 2.65 | 2.62 | 2.64 | 2.5493 | -0.02 (-0.75%) | 314,000 |
20 Jul 2011 | HKD | 2.65 | 2.69 | 2.65 | 2.66 | 2.5687 | -0.04 (-1.48%) | 141,000 |
19 Jul 2011 | HKD | 2.45 | 2.73 | 2.45 | 2.7 | 2.6073 | +0.15 (+5.88%) | 1,559,000 |
18 Jul 2011 | HKD | 2.55 | 2.61 | 2.5 | 2.55 | 2.4624 | 0.0 (0.0%) | 511,000 |
15 Jul 2011 | HKD | 2.45 | 2.55 | 2.4 | 2.55 | 2.4624 | +0.07 (+2.82%) | 329,000 |
14 Jul 2011 | HKD | 2.46 | 2.48 | 2.45 | 2.48 | 2.3948 | +0.02 (+0.81%) | 55,000 |
13 Jul 2011 | HKD | 2.5 | 2.51 | 2.44 | 2.46 | 2.3755 | -0.04 (-1.60%) | 202,000 |
12 Jul 2011 | HKD | 2.43 | 2.54 | 2.42 | 2.5 | 2.4141 | -0.12 (-4.58%) | 247,000 |
11 Jul 2011 | HKD | 2.68 | 2.7 | 2.62 | 2.62 | 2.53 | -0.06 (-2.24%) | 350,000 |
8 Jul 2011 | HKD | 2.7 | 2.73 | 2.65 | 2.68 | 2.588 | +0.01 (+0.37%) | 767,000 |
7 Jul 2011 | HKD | 2.7 | 3.03 | 2.65 | 2.67 | 2.5783 | -0.01 (-0.37%) | 369,000 |
6 Jul 2011 | HKD | 2.61 | 2.73 | 2.6 | 2.68 | 2.588 | +0.04 (+1.52%) | 894,000 |
5 Jul 2011 | HKD | 2.67 | 2.68 | 2.62 | 2.64 | 2.5493 | -0.04 (-1.49%) | 313,000 |
4 Jul 2011 | HKD | 2.55 | 2.73 | 2.52 | 2.68 | 2.588 | +0.16 (+6.35%) | 1,927,000 |
1 Jul 2011 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.4335 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 2.42 | 2.57 | 2.35 | 2.52 | 2.4335 | +0.17 (+7.23%) | 990,000 |
29 Jun 2011 | HKD | 2.31 | 2.38 | 2.31 | 2.35 | 2.2693 | +0.04 (+1.73%) | 103,000 |
28 Jun 2011 | HKD | 2.34 | 2.4 | 2.3 | 2.31 | 2.2307 | -0.03 (-1.28%) | 249,000 |
27 Jun 2011 | HKD | 2.35 | 2.35 | 2.32 | 2.34 | 2.2596 | -0.01 (-0.43%) | 51,000 |
24 Jun 2011 | HKD | 2.25 | 2.37 | 2.25 | 2.35 | 2.2693 | +0.08 (+3.52%) | 238,000 |
23 Jun 2011 | HKD | 2.27 | 2.3 | 2.21 | 2.27 | 2.192 | 0.0 (0.0%) | 263,000 |
22 Jun 2011 | HKD | 2.26 | 2.28 | 2.25 | 2.27 | 2.192 | +0.01 (+0.44%) | 137,000 |
21 Jun 2011 | HKD | 2.21 | 2.26 | 2.21 | 2.26 | 2.1824 | +0.01 (+0.44%) | 181,000 |
20 Jun 2011 | HKD | 2.29 | 2.29 | 2.22 | 2.25 | 2.1727 | -0.02 (-0.88%) | 191,000 |
17 Jun 2011 | HKD | 2.34 | 2.34 | 2.27 | 2.27 | 2.192 | -0.07 (-2.99%) | 536,000 |
16 Jun 2011 | HKD | 2.31 | 2.39 | 2.31 | 2.34 | 2.2596 | -0.08 (-3.31%) | 311,000 |
15 Jun 2011 | HKD | 2.45 | 2.46 | 2.42 | 2.42 | 2.3369 | -0.04 (-1.63%) | 108,000 |
14 Jun 2011 | HKD | 2.42 | 2.5 | 2.41 | 2.46 | 2.3755 | +0.01 (+0.41%) | 272,000 |
13 Jun 2011 | HKD | 2.48 | 2.48 | 2.44 | 2.45 | 2.3659 | -0.03 (-1.21%) | 171,000 |
10 Jun 2011 | HKD | 2.5 | 2.5 | 2.48 | 2.48 | 2.3948 | -0.02 (-0.80%) | 218,000 |