Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | HKD | 5.05 | 5.1 | 4.87 | 4.91 | 941.0833 | -0.03 (-0.61%) | 5,584,108 |
30 Nov 2011 | HKD | 4.96 | 4.98 | 4.87 | 4.94 | 946.8333 | 0.0 (0.0%) | 3,040,895 |
29 Nov 2011 | HKD | 5.09 | 5.1 | 4.89 | 4.94 | 946.8333 | -0.03 (-0.60%) | 5,968,885 |
28 Nov 2011 | HKD | 4.82 | 5.12 | 4.8 | 4.97 | 952.5833 | +0.13 (+2.69%) | 6,617,000 |
25 Nov 2011 | HKD | 4.8 | 4.97 | 4.75 | 4.84 | 927.6667 | +0.12 (+2.54%) | 1,742,000 |
24 Nov 2011 | HKD | 4.75 | 4.9 | 4.69 | 4.72 | 904.6667 | +0.03 (+0.64%) | 4,324,412 |
23 Nov 2011 | HKD | 5.02 | 5.02 | 4.67 | 4.69 | 898.9167 | -0.33 (-6.57%) | 103,386,000 |
22 Nov 2011 | HKD | 5.09 | 5.13 | 5.02 | 5.02 | 962.1667 | -0.01 (-0.20%) | 576,000 |
21 Nov 2011 | HKD | 5.25 | 5.25 | 5.03 | 5.03 | 964.0833 | -0.27 (-5.09%) | 410,518 |
18 Nov 2011 | HKD | 5.26 | 5.3 | 5.25 | 5.3 | 1,015.8333 | -0.01 (-0.19%) | 365,000 |
17 Nov 2011 | HKD | 5.36 | 5.38 | 5.28 | 5.31 | 1,017.75 | -0.09 (-1.67%) | 260,000 |
16 Nov 2011 | HKD | 5.58 | 5.58 | 5.22 | 5.4 | 1,035 | -0.12 (-2.17%) | 585,000 |
15 Nov 2011 | HKD | 5.01 | 5.52 | 5.01 | 5.52 | 1,058 | +0.38 (+7.39%) | 526,297 |
14 Nov 2011 | HKD | 5.25 | 5.3 | 5.14 | 5.14 | 985.1667 | -0.08 (-1.53%) | 2,455,000 |
11 Nov 2011 | HKD | 5.35 | 5.35 | 5.19 | 5.22 | 1,000.5 | -0.08 (-1.51%) | 1,274,960 |
10 Nov 2011 | HKD | 5.32 | 5.45 | 5.16 | 5.3 | 1,015.8333 | -0.38 (-6.69%) | 2,335,000 |
9 Nov 2011 | HKD | 5.82 | 5.82 | 5.63 | 5.68 | 1,088.6667 | +0.03 (+0.53%) | 881,000 |
8 Nov 2011 | HKD | 5.8 | 5.8 | 5.61 | 5.65 | 1,082.9167 | -0.08 (-1.40%) | 777,000 |
7 Nov 2011 | HKD | 5.63 | 6.37 | 5.58 | 5.73 | 1,098.25 | +0.23 (+4.18%) | 1,121,018 |
4 Nov 2011 | HKD | 5.36 | 5.6 | 5.36 | 5.5 | 1,054.1667 | +0.3 (+5.77%) | 2,183,045 |
3 Nov 2011 | HKD | 5.33 | 5.33 | 5.2 | 5.2 | 996.6667 | -0.05 (-0.95%) | 1,278,018 |
2 Nov 2011 | HKD | 5.15 | 5.29 | 5.08 | 5.25 | 1,006.25 | -0.03 (-0.57%) | 2,343,200 |
1 Nov 2011 | HKD | 5.16 | 5.3 | 5.16 | 5.28 | 1,012 | -0.15 (-2.76%) | 1,674,895 |
31 Oct 2011 | HKD | 5.51 | 5.51 | 5.3 | 5.43 | 1,040.75 | +0.04 (+0.74%) | 2,476,350 |
28 Oct 2011 | HKD | 5.53 | 5.79 | 5.39 | 5.39 | 1,033.0833 | +0.03 (+0.56%) | 1,998,000 |
27 Oct 2011 | HKD | 5.1 | 5.36 | 5.1 | 5.36 | 1,027.3333 | +0.31 (+6.14%) | 1,754,000 |
26 Oct 2011 | HKD | 5 | 5.15 | 5 | 5.05 | 967.9167 | +0.05 (+1%) | 4,687,920 |
25 Oct 2011 | HKD | 5 | 5.07 | 4.99 | 5 | 958.3333 | +0.12 (+2.46%) | 8,112,828 |
24 Oct 2011 | HKD | 4.9 | 4.94 | 4.87 | 4.88 | 935.3333 | +0.06 (+1.24%) | 2,595,000 |
21 Oct 2011 | HKD | 5.08 | 5.08 | 4.82 | 4.82 | 923.8333 | -0.12 (-2.43%) | 956,000 |