Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2011 | HKD | 3.49 | 3.49 | 3.26 | 3.31 | 23.9429 | -0.07 (-2.07%) | 96,000 |
8 Dec 2011 | HKD | 3.47 | 3.47 | 3.3 | 3.38 | 24.4492 | -0.03 (-0.88%) | 84,000 |
7 Dec 2011 | HKD | 3.49 | 3.49 | 3.31 | 3.41 | 24.6662 | -0.08 (-2.29%) | 100,000 |
6 Dec 2011 | HKD | 3.48 | 3.49 | 3.18 | 3.49 | 25.2449 | +0.13 (+3.87%) | 60,000 |
5 Dec 2011 | HKD | 3.48 | 3.48 | 3.3 | 3.36 | 24.3045 | +0.06 (+1.82%) | 32,000 |
2 Dec 2011 | HKD | 3.39 | 3.47 | 3.3 | 3.3 | 23.8705 | 0.0 (0.0%) | 52,000 |
1 Dec 2011 | HKD | 3.19 | 3.3 | 3.18 | 3.3 | 23.8705 | -0.15 (-4.35%) | 20,000 |
30 Nov 2011 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 24.9555 | +0.14 (+4.23%) | 4,000 |
29 Nov 2011 | HKD | 3.45 | 3.45 | 3.31 | 3.31 | 23.9429 | -0.19 (-5.43%) | 16,000 |
28 Nov 2011 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 25.3172 | -0.05 (-1.41%) | 88,000 |
25 Nov 2011 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 25.6789 | -0.03 (-0.84%) | 80,000 |
24 Nov 2011 | HKD | 3.59 | 3.6 | 3.38 | 3.58 | 25.8959 | 0.0 (0.0%) | 180,000 |
23 Nov 2011 | HKD | 3.7 | 3.7 | 3.58 | 3.58 | 25.8959 | +0.04 (+1.13%) | 100,000 |
22 Nov 2011 | HKD | 3.58 | 3.58 | 3.51 | 3.54 | 25.6066 | -0.04 (-1.12%) | 268,000 |
21 Nov 2011 | HKD | 3.59 | 3.59 | 3.58 | 3.58 | 25.8959 | +0.18 (+5.29%) | 28,000 |
18 Nov 2011 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 24.5939 | -0.1 (-2.86%) | 8,000 |
17 Nov 2011 | HKD | 3.6 | 3.6 | 3.5 | 3.5 | 25.3172 | +0.05 (+1.45%) | 64,000 |
16 Nov 2011 | HKD | 3.55 | 3.55 | 3.45 | 3.45 | 24.9555 | -0.1 (-2.82%) | 28,000 |
15 Nov 2011 | HKD | 3.75 | 3.75 | 3.55 | 3.55 | 25.6789 | -0.06 (-1.66%) | 140,000 |
14 Nov 2011 | HKD | 3.6 | 3.75 | 3.6 | 3.61 | 26.1129 | +0.01 (+0.28%) | 112,000 |
11 Nov 2011 | HKD | 3.15 | 3.79 | 3.15 | 3.6 | 26.0406 | +0.47 (+15.02%) | 204,000 |
10 Nov 2011 | HKD | 3.3 | 3.3 | 2.91 | 3.13 | 22.6408 | -0.37 (-10.57%) | 200,000 |
9 Nov 2011 | HKD | 3.89 | 3.95 | 3.21 | 3.5 | 25.3172 | -0.24 (-6.42%) | 472,000 |
8 Nov 2011 | HKD | 3.33 | 3.89 | 3.33 | 3.74 | 27.0533 | +0.44 (+13.33%) | 508,000 |
7 Nov 2011 | HKD | 3.14 | 3.3 | 3.14 | 3.3 | 23.8705 | +0.21 (+6.80%) | 264,000 |
4 Nov 2011 | HKD | 2.92 | 3.12 | 2.9 | 3.09 | 22.3515 | +0.16 (+5.46%) | 535,500 |
3 Nov 2011 | HKD | 2.85 | 2.93 | 2.81 | 2.93 | 21.1941 | +0.08 (+2.81%) | 336,000 |
2 Nov 2011 | HKD | 2.6 | 2.9 | 2.6 | 2.85 | 20.6155 | +0.21 (+7.95%) | 560,000 |
1 Nov 2011 | HKD | 2.22 | 2.64 | 2.21 | 2.64 | 19.0964 | +0.42 (+18.92%) | 1,330,000 |
31 Oct 2011 | HKD | 2.22 | 2.24 | 2.19 | 2.22 | 16.0584 | 0.0 (0.0%) | 452,000 |