Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2011 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 4,654,000 |
7 Sep 2011 | HKD | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 959,000 |
6 Sep 2011 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 886,000 |
5 Sep 2011 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 402,000 |
2 Sep 2011 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 732,000 |
1 Sep 2011 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,979,042 |
31 Aug 2011 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,132,000 |
30 Aug 2011 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,226,000 |
29 Aug 2011 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | +0.02 (+5.56%) | 2,172,000 |
26 Aug 2011 | HKD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.035 (-8.86%) | 4,427,000 |
25 Aug 2011 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 924,716 |
24 Aug 2011 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 702,000 |
23 Aug 2011 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 989,000 |
22 Aug 2011 | HKD | 0.405 | 0.41 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,857,000 |
19 Aug 2011 | HKD | 0.41 | 0.415 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 2,372,000 |
18 Aug 2011 | HKD | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 2,833,727 |
17 Aug 2011 | HKD | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 1,346,441 |
16 Aug 2011 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 1,039,071 |
15 Aug 2011 | HKD | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 526,000 |
12 Aug 2011 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 766,000 |
11 Aug 2011 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 1,327,000 |
10 Aug 2011 | HKD | 0.4 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,446,986 |
9 Aug 2011 | HKD | 0.4 | 0.405 | 0.365 | 0.4 | 0.4 | -0.015 (-3.61%) | 5,191,000 |
8 Aug 2011 | HKD | 0.425 | 0.43 | 0.4 | 0.415 | 0.415 | -0.02 (-4.60%) | 4,612,922 |
5 Aug 2011 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.03 (-6.45%) | 3,538,000 |
4 Aug 2011 | HKD | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,870,000 |
3 Aug 2011 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 2,139,070 |
2 Aug 2011 | HKD | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 565,000 |
1 Aug 2011 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 612,000 |
29 Jul 2011 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,293,958 |