Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | HKD | 0.05 | 0.051 | 0.05 | 0.05 | 0.25 | -0.002 (-3.85%) | 654,000 |
14 Dec 2011 | HKD | 0.055 | 0.055 | 0.051 | 0.052 | 0.26 | -0.002 (-3.70%) | 1,458,000 |
13 Dec 2011 | HKD | 0.06 | 0.06 | 0.053 | 0.054 | 0.27 | -0.003 (-5.26%) | 294,000 |
12 Dec 2011 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 0.285 | 0.0 (0.0%) | 483,000 |
9 Dec 2011 | HKD | 0.06 | 0.06 | 0.056 | 0.057 | 0.285 | -0.002 (-3.39%) | 912,000 |
8 Dec 2011 | HKD | 0.062 | 0.062 | 0.056 | 0.059 | 0.295 | -0.002 (-3.28%) | 1,080,000 |
7 Dec 2011 | HKD | 0.061 | 0.062 | 0.061 | 0.061 | 0.305 | 0.0 (0.0%) | 264,000 |
6 Dec 2011 | HKD | 0.059 | 0.064 | 0.059 | 0.061 | 0.305 | 0.0 (0.0%) | 1,623,000 |
5 Dec 2011 | HKD | 0.058 | 0.063 | 0.057 | 0.061 | 0.305 | +0.001 (+1.67%) | 4,563,000 |
2 Dec 2011 | HKD | 0.06 | 0.061 | 0.057 | 0.06 | 0.3 | +0.003 (+5.26%) | 2,085,000 |
1 Dec 2011 | HKD | 0.055 | 0.061 | 0.055 | 0.057 | 0.285 | +0.006 (+11.76%) | 3,748,996 |
30 Nov 2011 | HKD | 0.068 | 0.068 | 0.051 | 0.051 | 0.255 | -0.017 (-25%) | 10,308,000 |
29 Nov 2011 | HKD | 0.07 | 0.071 | 0.067 | 0.068 | 0.34 | -0.001 (-1.45%) | 1,497,000 |
28 Nov 2011 | HKD | 0.07 | 0.074 | 0.069 | 0.069 | 0.345 | -0.001 (-1.43%) | 2,322,000 |
25 Nov 2011 | HKD | 0.063 | 0.071 | 0.063 | 0.07 | 0.35 | +0.009 (+14.75%) | 2,544,000 |
24 Nov 2011 | HKD | 0.063 | 0.065 | 0.06 | 0.061 | 0.305 | -0.002 (-3.17%) | 942,000 |
23 Nov 2011 | HKD | 0.067 | 0.069 | 0.063 | 0.063 | 0.315 | -0.004 (-5.97%) | 303,000 |
22 Nov 2011 | HKD | 0.069 | 0.069 | 0.067 | 0.067 | 0.335 | 0.0 (0.0%) | 948,000 |
21 Nov 2011 | HKD | 0.067 | 0.068 | 0.067 | 0.067 | 0.335 | -0.001 (-1.47%) | 411,000 |
18 Nov 2011 | HKD | 0.068 | 0.07 | 0.067 | 0.068 | 0.34 | -0.003 (-4.23%) | 1,278,000 |
17 Nov 2011 | HKD | 0.069 | 0.071 | 0.067 | 0.071 | 0.355 | +0.002 (+2.90%) | 1,767,000 |
16 Nov 2011 | HKD | 0.073 | 0.073 | 0.067 | 0.069 | 0.345 | -0.002 (-2.82%) | 916,000 |
15 Nov 2011 | HKD | 0.07 | 0.072 | 0.068 | 0.071 | 0.355 | +0.001 (+1.43%) | 354,000 |
14 Nov 2011 | HKD | 0.065 | 0.07 | 0.065 | 0.07 | 0.35 | +0.005 (+7.69%) | 441,000 |
11 Nov 2011 | HKD | 0.068 | 0.068 | 0.065 | 0.065 | 0.325 | -0.003 (-4.41%) | 906,000 |
10 Nov 2011 | HKD | 0.071 | 0.071 | 0.063 | 0.068 | 0.34 | -0.006 (-8.11%) | 774,000 |
9 Nov 2011 | HKD | 0.076 | 0.076 | 0.07 | 0.074 | 0.37 | +0.003 (+4.23%) | 1,524,000 |
8 Nov 2011 | HKD | 0.07 | 0.073 | 0.07 | 0.071 | 0.355 | +0.002 (+2.90%) | 492,000 |
7 Nov 2011 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.345 | 0.0 (0.0%) | 0 |
4 Nov 2011 | HKD | 0.071 | 0.071 | 0.064 | 0.069 | 0.345 | -0.002 (-2.82%) | 931,500 |