Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2011 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,071,000 |
23 Mar 2011 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 2,266,600 |
22 Mar 2011 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,228,000 |
21 Mar 2011 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 4,198,000 |
18 Mar 2011 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 7,016,807 |
17 Mar 2011 | HKD | 0.53 | 0.53 | 0.495 | 0.51 | 0.51 | -0.03 (-5.56%) | 14,965,000 |
16 Mar 2011 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 4,064,000 |
15 Mar 2011 | HKD | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 8,122,000 |
14 Mar 2011 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 3,274,000 |
11 Mar 2011 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 5,898,000 |
10 Mar 2011 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 13,129,653 |
9 Mar 2011 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 6,437,250 |
8 Mar 2011 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | +0.04 (+7.69%) | 7,841,425 |
7 Mar 2011 | HKD | 0.57 | 0.58 | 0.52 | 0.52 | 0.52 | -0.06 (-10.34%) | 1,972,491 |
4 Mar 2011 | HKD | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 7,643,956 |
3 Mar 2011 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 4,314,000 |
2 Mar 2011 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 7,562,433 |
1 Mar 2011 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 11,811,781 |
28 Feb 2011 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,226,800 |
25 Feb 2011 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 4,137,000 |
24 Feb 2011 | HKD | 0.57 | 0.58 | 0.53 | 0.54 | 0.54 | -0.04 (-6.90%) | 22,814,000 |
23 Feb 2011 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 9,408,000 |
22 Feb 2011 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 7,758,000 |
21 Feb 2011 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 5,636,379 |
18 Feb 2011 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,204,416 |
17 Feb 2011 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 4,847,200 |
16 Feb 2011 | HKD | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 11,060,000 |
15 Feb 2011 | HKD | 0.64 | 0.65 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 15,124,000 |
14 Feb 2011 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 6,925,683 |
11 Feb 2011 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 16,502,360 |