Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2011 | HKD | 0.475 | 0.55 | 0.47 | 0.52 | 0.52 | +0.055 (+11.83%) | 1,092,000 |
28 Jun 2011 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 60,000 |
27 Jun 2011 | HKD | 0.45 | 0.495 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 196,000 |
24 Jun 2011 | HKD | 0.47 | 0.47 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 36,000 |
23 Jun 2011 | HKD | 0.53 | 0.53 | 0.45 | 0.455 | 0.455 | -0.045 (-9%) | 380,000 |
22 Jun 2011 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
21 Jun 2011 | HKD | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | -0.005 (-1%) | 156,000 |
20 Jun 2011 | HKD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 100,000 |
17 Jun 2011 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 160,000 |
16 Jun 2011 | HKD | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -0.005 (-1.03%) | 568,000 |
15 Jun 2011 | HKD | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.025 (-4.90%) | 648,000 |
14 Jun 2011 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 120,000 |
13 Jun 2011 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 176,000 |
10 Jun 2011 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 120,000 |
9 Jun 2011 | HKD | 0.53 | 0.54 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 648,000 |
8 Jun 2011 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 136,000 |
7 Jun 2011 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 516,000 |
6 Jun 2011 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 148,000 |
2 Jun 2011 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 72,000 |
1 Jun 2011 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 72,000 |
31 May 2011 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 148,000 |
30 May 2011 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | -0.02 (-3.45%) | 412,000 |
27 May 2011 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 712,000 |
26 May 2011 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 596,000 |
25 May 2011 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 92,000 |
24 May 2011 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 184,000 |
23 May 2011 | HKD | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 596,000 |
20 May 2011 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 396,000 |
19 May 2011 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 12,000 |