Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2011 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,451,827 |
15 Jun 2011 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,072,400 |
14 Jun 2011 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,584,000 |
13 Jun 2011 | HKD | 0.44 | 0.465 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 2,880,000 |
10 Jun 2011 | HKD | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,740,000 |
9 Jun 2011 | HKD | 0.465 | 0.465 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 11,788,000 |
8 Jun 2011 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 2,034,000 |
7 Jun 2011 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,552,110 |
6 Jun 2011 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 0 |
3 Jun 2011 | HKD | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 881,000 |
2 Jun 2011 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 571,120 |
1 Jun 2011 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 754,000 |
31 May 2011 | HKD | 0.485 | 0.49 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,835,741 |
30 May 2011 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 539,518 |
27 May 2011 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,327,689 |
26 May 2011 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,271,000 |
25 May 2011 | HKD | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,448,000 |
24 May 2011 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 752,535 |
23 May 2011 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,936,000 |
20 May 2011 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 1,030,000 |
19 May 2011 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 1,269,000 |
18 May 2011 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,768,440 |
17 May 2011 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 2,870,000 |
16 May 2011 | HKD | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 1,693,000 |
13 May 2011 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,162,000 |
12 May 2011 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 2,012,000 |
11 May 2011 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,643,000 |
10 May 2011 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,863,982 |
6 May 2011 | HKD | 0.495 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 7,258,600 |