Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2011 | HKD | 0.39 | 0.41 | 0.39 | 0.405 | 2.025 | +0.015 (+3.85%) | 7,695,000 |
24 Jun 2011 | HKD | 0.385 | 0.4 | 0.38 | 0.39 | 1.95 | +0.01 (+2.63%) | 6,864,951 |
23 Jun 2011 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 1.9 | 0.0 (0.0%) | 3,837,000 |
22 Jun 2011 | HKD | 0.385 | 0.395 | 0.38 | 0.38 | 1.9 | -0.005 (-1.30%) | 4,750,000 |
21 Jun 2011 | HKD | 0.395 | 0.4 | 0.375 | 0.385 | 1.925 | -0.01 (-2.53%) | 6,235,000 |
20 Jun 2011 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 1.975 | +0.005 (+1.28%) | 9,825,000 |
17 Jun 2011 | HKD | 0.375 | 0.39 | 0.375 | 0.39 | 1.95 | +0.01 (+2.63%) | 9,575,000 |
16 Jun 2011 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 1.9 | -0.01 (-2.56%) | 5,710,000 |
15 Jun 2011 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 1.95 | 0.0 (0.0%) | 3,045,000 |
14 Jun 2011 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 1.95 | +0.005 (+1.30%) | 14,615,000 |
13 Jun 2011 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 1.925 | -0.005 (-1.28%) | 7,424,000 |
10 Jun 2011 | HKD | 0.415 | 0.415 | 0.385 | 0.39 | 1.95 | -0.025 (-6.02%) | 12,495,000 |
9 Jun 2011 | HKD | 0.425 | 0.425 | 0.405 | 0.415 | 2.075 | -0.01 (-2.35%) | 8,565,000 |
8 Jun 2011 | HKD | 0.43 | 0.435 | 0.425 | 0.425 | 2.125 | -0.015 (-3.41%) | 7,560,000 |
7 Jun 2011 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 2.2 | 0.0 (0.0%) | 3,720,000 |
6 Jun 2011 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 2.2 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 0.445 | 0.445 | 0.435 | 0.44 | 2.2 | -0.005 (-1.12%) | 4,115,000 |
2 Jun 2011 | HKD | 0.445 | 0.445 | 0.435 | 0.445 | 2.225 | 0.0 (0.0%) | 6,255,500 |
1 Jun 2011 | HKD | 0.45 | 0.455 | 0.44 | 0.445 | 2.225 | +0.005 (+1.14%) | 4,940,000 |
31 May 2011 | HKD | 0.44 | 0.46 | 0.435 | 0.44 | 2.2 | 0.0 (0.0%) | 7,345,000 |
30 May 2011 | HKD | 0.46 | 0.465 | 0.43 | 0.44 | 2.2 | -0.015 (-3.30%) | 9,755,000 |
27 May 2011 | HKD | 0.46 | 0.465 | 0.455 | 0.455 | 2.275 | 0.0 (0.0%) | 5,430,000 |
26 May 2011 | HKD | 0.46 | 0.465 | 0.455 | 0.455 | 2.275 | 0.0 (0.0%) | 3,935,000 |
25 May 2011 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 2.275 | -0.02 (-4.21%) | 6,365,000 |
24 May 2011 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 2.375 | 0.0 (0.0%) | 2,842,000 |
23 May 2011 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 2.375 | -0.01 (-2.06%) | 3,665,000 |
20 May 2011 | HKD | 0.475 | 0.49 | 0.475 | 0.485 | 2.425 | 0.0 (0.0%) | 4,220,000 |
19 May 2011 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 2.425 | -0.015 (-3%) | 11,320,000 |
18 May 2011 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 2.5 | 0.0 (0.0%) | 5,420,000 |
17 May 2011 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 2.5 | 0.0 (0.0%) | 4,795,000 |