Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2011 | HKD | 2.29 | 2.29 | 2.24 | 2.28 | 2.28 | -0.02 (-0.87%) | 897,608 |
23 Nov 2011 | HKD | 2.32 | 2.32 | 2.27 | 2.3 | 2.3 | -0.03 (-1.29%) | 146,000 |
22 Nov 2011 | HKD | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 86,245 |
21 Nov 2011 | HKD | 2.32 | 2.33 | 2.3 | 2.33 | 2.33 | -0.03 (-1.27%) | 226,000 |
18 Nov 2011 | HKD | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | -0.04 (-1.67%) | 118,000 |
17 Nov 2011 | HKD | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | +0.03 (+1.27%) | 90,000 |
16 Nov 2011 | HKD | 2.34 | 2.38 | 2.34 | 2.37 | 2.37 | -0.02 (-0.84%) | 486,000 |
15 Nov 2011 | HKD | 2.4 | 2.4 | 2.36 | 2.39 | 2.39 | -0.04 (-1.65%) | 402,000 |
14 Nov 2011 | HKD | 2.44 | 2.44 | 2.39 | 2.43 | 2.43 | 0.0 (0.0%) | 401,565 |
11 Nov 2011 | HKD | 2.37 | 2.43 | 2.35 | 2.43 | 2.43 | +0.07 (+2.97%) | 272,000 |
10 Nov 2011 | HKD | 2.32 | 2.36 | 2.31 | 2.36 | 2.36 | -0.06 (-2.48%) | 74,000 |
9 Nov 2011 | HKD | 2.46 | 2.46 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 466,000 |
8 Nov 2011 | HKD | 2.42 | 2.44 | 2.41 | 2.44 | 2.44 | +0.01 (+0.41%) | 74,000 |
7 Nov 2011 | HKD | 2.43 | 2.44 | 2.4 | 2.43 | 2.43 | -0.03 (-1.22%) | 160,000 |
4 Nov 2011 | HKD | 2.46 | 2.47 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 264,000 |
3 Nov 2011 | HKD | 2.46 | 2.46 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 36,000 |
2 Nov 2011 | HKD | 2.41 | 2.47 | 2.41 | 2.46 | 2.46 | +0.01 (+0.41%) | 208,000 |
1 Nov 2011 | HKD | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | -0.02 (-0.81%) | 52,104 |
31 Oct 2011 | HKD | 2.5 | 2.5 | 2.4 | 2.47 | 2.47 | -0.03 (-1.20%) | 213,355 |
28 Oct 2011 | HKD | 2.49 | 2.53 | 2.48 | 2.5 | 2.5 | +0.05 (+2.04%) | 646,600 |
27 Oct 2011 | HKD | 2.4 | 2.45 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 564,625 |
26 Oct 2011 | HKD | 2.39 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 90,000 |
25 Oct 2011 | HKD | 2.36 | 2.4 | 2.35 | 2.4 | 2.4 | +0.03 (+1.27%) | 88,186 |
24 Oct 2011 | HKD | 2.4 | 2.4 | 2.33 | 2.37 | 2.37 | +0.06 (+2.60%) | 104,000 |
21 Oct 2011 | HKD | 2.3 | 2.31 | 2.29 | 2.31 | 2.31 | -0.02 (-0.86%) | 206,000 |
20 Oct 2011 | HKD | 2.35 | 2.35 | 2.29 | 2.33 | 2.33 | -0.04 (-1.69%) | 98,000 |
19 Oct 2011 | HKD | 2.33 | 2.37 | 2.3 | 2.37 | 2.37 | +0.05 (+2.16%) | 42,083 |
18 Oct 2011 | HKD | 2.34 | 2.34 | 2.28 | 2.32 | 2.32 | -0.07 (-2.93%) | 224,000 |
17 Oct 2011 | HKD | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 114,722 |
14 Oct 2011 | HKD | 2.36 | 2.39 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 116,063 |