Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2011 | HKD | 0.28 | 0.28 | 0.26 | 0.27 | 1.35 | -0.01 (-3.57%) | 12,640,000 |
5 Aug 2011 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 1.4 | -0.025 (-8.20%) | 16,530,000 |
4 Aug 2011 | HKD | 0.31 | 0.315 | 0.305 | 0.305 | 1.525 | -0.005 (-1.61%) | 25,720,000 |
3 Aug 2011 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 1.55 | -0.02 (-6.06%) | 8,308,500 |
2 Aug 2011 | HKD | 0.335 | 0.335 | 0.325 | 0.33 | 1.65 | -0.01 (-2.94%) | 8,040,000 |
1 Aug 2011 | HKD | 0.34 | 0.345 | 0.33 | 0.34 | 1.7 | +0.005 (+1.49%) | 11,245,000 |
29 Jul 2011 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 1.675 | -0.03 (-8.22%) | 25,395,000 |
28 Jul 2011 | HKD | 0.36 | 0.37 | 0.355 | 0.365 | 1.825 | 0.0 (0.0%) | 7,775,000 |
27 Jul 2011 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 1.825 | +0.005 (+1.39%) | 4,185,000 |
26 Jul 2011 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 1.8 | 0.0 (0.0%) | 16,680,000 |
25 Jul 2011 | HKD | 0.385 | 0.385 | 0.36 | 0.36 | 1.8 | -0.02 (-5.26%) | 21,820,000 |
22 Jul 2011 | HKD | 0.38 | 0.385 | 0.365 | 0.38 | 1.9 | 0.0 (0.0%) | 25,645,000 |
21 Jul 2011 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 1.9 | -0.005 (-1.30%) | 12,070,000 |
20 Jul 2011 | HKD | 0.385 | 0.39 | 0.375 | 0.385 | 1.925 | 0.0 (0.0%) | 12,005,000 |
19 Jul 2011 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 1.925 | -0.01 (-2.53%) | 4,605,000 |
18 Jul 2011 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 1.975 | -0.005 (-1.25%) | 2,020,000 |
15 Jul 2011 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 2 | +0.005 (+1.27%) | 1,255,000 |
14 Jul 2011 | HKD | 0.405 | 0.405 | 0.395 | 0.395 | 1.975 | -0.01 (-2.47%) | 4,870,000 |
13 Jul 2011 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 2.025 | 0.0 (0.0%) | 2,640,000 |
12 Jul 2011 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 2.025 | -0.015 (-3.57%) | 6,745,000 |
11 Jul 2011 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 2.1 | -0.015 (-3.45%) | 6,820,000 |
8 Jul 2011 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 2.175 | +0.01 (+2.35%) | 8,385,000 |
7 Jul 2011 | HKD | 0.43 | 0.435 | 0.42 | 0.425 | 2.125 | -0.005 (-1.16%) | 9,360,000 |
6 Jul 2011 | HKD | 0.42 | 0.43 | 0.415 | 0.43 | 2.15 | +0.01 (+2.38%) | 8,585,000 |
5 Jul 2011 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 2.1 | 0.0 (0.0%) | 3,948,000 |
4 Jul 2011 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 2.1 | +0.005 (+1.20%) | 12,515,000 |
1 Jul 2011 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 2.075 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 2.075 | +0.015 (+3.75%) | 3,885,000 |
29 Jun 2011 | HKD | 0.41 | 0.415 | 0.4 | 0.4 | 2 | -0.005 (-1.23%) | 3,145,000 |
28 Jun 2011 | HKD | 0.405 | 0.41 | 0.395 | 0.405 | 2.025 | 0.0 (0.0%) | 4,235,000 |