Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2011 | HKD | 0.53 | 0.69 | 0.53 | 0.65 | 0.65 | +0.13 (+25%) | 55,450,000 |
26 Oct 2011 | HKD | 0.49 | 0.55 | 0.48 | 0.52 | 0.52 | +0.03 (+6.12%) | 11,771,450 |
25 Oct 2011 | HKD | 0.54 | 0.54 | 0.485 | 0.49 | 0.49 | -0.05 (-9.26%) | 9,640,000 |
24 Oct 2011 | HKD | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 6,538,000 |
21 Oct 2011 | HKD | 0.53 | 0.56 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 9,020,000 |
20 Oct 2011 | HKD | 0.58 | 0.6 | 0.51 | 0.52 | 0.52 | -0.06 (-10.34%) | 20,418,000 |
19 Oct 2011 | HKD | 0.49 | 0.61 | 0.49 | 0.58 | 0.58 | +0.095 (+19.59%) | 28,196,000 |
18 Oct 2011 | HKD | 0.51 | 0.51 | 0.48 | 0.485 | 0.485 | -0.065 (-11.82%) | 3,500,000 |
17 Oct 2011 | HKD | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 1,834,000 |
14 Oct 2011 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.05 (-8.93%) | 2,482,000 |
13 Oct 2011 | HKD | 0.51 | 0.61 | 0.51 | 0.56 | 0.56 | +0.07 (+14.29%) | 8,168,000 |
12 Oct 2011 | HKD | 0.43 | 0.495 | 0.425 | 0.49 | 0.49 | +0.05 (+11.36%) | 3,778,000 |
11 Oct 2011 | HKD | 0.45 | 0.48 | 0.415 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,898,000 |
10 Oct 2011 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 520,000 |
7 Oct 2011 | HKD | 0.425 | 0.445 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 1,916,000 |
6 Oct 2011 | HKD | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 422,000 |
5 Oct 2011 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 424,000 |
3 Oct 2011 | HKD | 0.455 | 0.455 | 0.41 | 0.415 | 0.415 | -0.075 (-15.31%) | 1,236,000 |
30 Sep 2011 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 102,000 |
29 Sep 2011 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 0.52 | 0.52 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 158,000 |
27 Sep 2011 | HKD | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 0.0 (0.0%) | 926,000 |
26 Sep 2011 | HKD | 0.56 | 0.56 | 0.49 | 0.52 | 0.52 | -0.05 (-8.77%) | 1,000,000 |
23 Sep 2011 | HKD | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | -0.03 (-5%) | 822,000 |
22 Sep 2011 | HKD | 0.58 | 0.6 | 0.53 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,752,000 |
21 Sep 2011 | HKD | 0.59 | 0.62 | 0.56 | 0.62 | 0.62 | 0.0 (0.0%) | 652,000 |
20 Sep 2011 | HKD | 0.61 | 0.63 | 0.58 | 0.62 | 0.62 | 0.0 (0.0%) | 838,000 |
19 Sep 2011 | HKD | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | -0.05 (-7.46%) | 574,000 |
16 Sep 2011 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 410,000 |