Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2011 | HKD | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 8,968,000 |
7 Dec 2011 | HKD | 0.54 | 0.59 | 0.53 | 0.59 | 0.59 | +0.06 (+11.32%) | 7,470,000 |
6 Dec 2011 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,636,000 |
5 Dec 2011 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 742,000 |
2 Dec 2011 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,816,000 |
1 Dec 2011 | HKD | 0.55 | 0.56 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 11,309,020 |
30 Nov 2011 | HKD | 0.52 | 0.56 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 5,326,000 |
29 Nov 2011 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,378,000 |
28 Nov 2011 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,472,000 |
25 Nov 2011 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,152,000 |
24 Nov 2011 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,876,000 |
23 Nov 2011 | HKD | 0.57 | 0.58 | 0.52 | 0.53 | 0.53 | -0.05 (-8.62%) | 9,702,000 |
22 Nov 2011 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,546,000 |
21 Nov 2011 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,484,000 |
18 Nov 2011 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 3,274,000 |
17 Nov 2011 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 2,688,000 |
16 Nov 2011 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 3,232,000 |
15 Nov 2011 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 3,996,000 |
14 Nov 2011 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 7,894,000 |
11 Nov 2011 | HKD | 0.63 | 0.66 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 7,788,000 |
10 Nov 2011 | HKD | 0.61 | 0.64 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 12,066,000 |
9 Nov 2011 | HKD | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 6,434,000 |
8 Nov 2011 | HKD | 0.7 | 0.71 | 0.65 | 0.66 | 0.66 | -0.04 (-5.71%) | 17,036,000 |
7 Nov 2011 | HKD | 0.7 | 0.74 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 8,870,000 |
4 Nov 2011 | HKD | 0.72 | 0.74 | 0.69 | 0.7 | 0.7 | +0.03 (+4.48%) | 15,872,000 |
3 Nov 2011 | HKD | 0.71 | 0.76 | 0.66 | 0.67 | 0.67 | -0.04 (-5.63%) | 45,426,000 |
2 Nov 2011 | HKD | 0.61 | 0.75 | 0.59 | 0.71 | 0.71 | +0.08 (+12.70%) | 55,264,000 |
1 Nov 2011 | HKD | 0.62 | 0.69 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 23,020,000 |
31 Oct 2011 | HKD | 0.6 | 0.66 | 0.58 | 0.65 | 0.65 | +0.04 (+6.56%) | 11,188,000 |
28 Oct 2011 | HKD | 0.71 | 0.73 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 42,502,000 |