Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2011 | HKD | 2.9 | 2.92 | 2.82 | 2.85 | 2.7521 | -0.08 (-2.73%) | 1,622,000 |
16 Mar 2011 | HKD | 2.79 | 3.01 | 2.79 | 2.93 | 2.8294 | +0.14 (+5.02%) | 3,328,000 |
15 Mar 2011 | HKD | 2.9 | 2.92 | 2.79 | 2.79 | 2.6942 | -0.11 (-3.79%) | 881,000 |
14 Mar 2011 | HKD | 2.82 | 2.9 | 2.78 | 2.9 | 2.8004 | +0.08 (+2.84%) | 708,000 |
11 Mar 2011 | HKD | 2.85 | 2.9 | 2.82 | 2.82 | 2.7232 | -0.07 (-2.42%) | 619,000 |
10 Mar 2011 | HKD | 2.81 | 2.9 | 2.79 | 2.89 | 2.7908 | +0.08 (+2.85%) | 780,000 |
9 Mar 2011 | HKD | 2.79 | 2.84 | 2.77 | 2.81 | 2.7135 | +0.02 (+0.72%) | 871,000 |
8 Mar 2011 | HKD | 2.92 | 2.92 | 2.78 | 2.79 | 2.6942 | -0.15 (-5.10%) | 1,643,000 |
7 Mar 2011 | HKD | 2.94 | 2.98 | 2.9 | 2.94 | 2.839 | -0.02 (-0.68%) | 498,000 |
4 Mar 2011 | HKD | 2.95 | 2.98 | 2.93 | 2.96 | 2.8584 | +0.07 (+2.42%) | 926,000 |
3 Mar 2011 | HKD | 2.9 | 2.98 | 2.88 | 2.89 | 2.7908 | -0.03 (-1.03%) | 913,000 |
2 Mar 2011 | HKD | 2.91 | 2.95 | 2.86 | 2.92 | 2.8197 | -0.01 (-0.34%) | 326,000 |
1 Mar 2011 | HKD | 2.84 | 2.97 | 2.84 | 2.93 | 2.8294 | +0.1 (+3.53%) | 851,000 |
28 Feb 2011 | HKD | 2.87 | 2.89 | 2.76 | 2.83 | 2.7328 | -0.03 (-1.05%) | 731,000 |
25 Feb 2011 | HKD | 2.81 | 2.89 | 2.81 | 2.86 | 2.7618 | +0.05 (+1.78%) | 967,000 |
24 Feb 2011 | HKD | 2.98 | 3.06 | 2.78 | 2.81 | 2.7135 | -0.16 (-5.39%) | 1,018,000 |
23 Feb 2011 | HKD | 3.05 | 3.09 | 2.9 | 2.97 | 2.868 | -0.09 (-2.94%) | 960,000 |
22 Feb 2011 | HKD | 3.11 | 3.15 | 3.05 | 3.06 | 2.9549 | -0.1 (-3.16%) | 795,000 |
21 Feb 2011 | HKD | 3.12 | 3.19 | 3.1 | 3.16 | 3.0515 | 0.0 (0.0%) | 869,000 |
18 Feb 2011 | HKD | 3.14 | 3.2 | 3.13 | 3.16 | 3.0515 | -0.02 (-0.63%) | 422,000 |
17 Feb 2011 | HKD | 3.22 | 3.22 | 3.16 | 3.18 | 3.0708 | -0.03 (-0.93%) | 219,000 |
16 Feb 2011 | HKD | 3.21 | 3.22 | 3.12 | 3.21 | 3.0998 | 0.0 (0.0%) | 220,000 |
15 Feb 2011 | HKD | 3.29 | 3.29 | 3.21 | 3.21 | 3.0998 | -0.06 (-1.83%) | 187,000 |
14 Feb 2011 | HKD | 3.22 | 3.29 | 3.2 | 3.27 | 3.1577 | +0.09 (+2.83%) | 358,000 |
11 Feb 2011 | HKD | 3.18 | 3.22 | 3.1 | 3.18 | 3.0708 | 0.0 (0.0%) | 826,000 |
10 Feb 2011 | HKD | 3.2 | 3.21 | 3.18 | 3.18 | 3.0708 | -0.03 (-0.93%) | 416,000 |
9 Feb 2011 | HKD | 3.22 | 3.3 | 3.21 | 3.21 | 3.0998 | -0.01 (-0.31%) | 478,000 |
8 Feb 2011 | HKD | 3.22 | 3.31 | 3.22 | 3.22 | 3.1094 | -0.04 (-1.23%) | 390,000 |
7 Feb 2011 | HKD | 3.3 | 3.3 | 3.25 | 3.26 | 3.148 | -0.02 (-0.61%) | 185,000 |
4 Feb 2011 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.1674 | 0.0 (0.0%) | 0 |