Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2011 | HKD | 0.31 | 0.33 | 0.31 | 0.31 | 3.1 | -0.02 (-6.06%) | 236,000 |
9 Dec 2011 | HKD | 0.33 | 0.335 | 0.33 | 0.33 | 3.3 | +0.005 (+1.54%) | 44,000 |
8 Dec 2011 | HKD | 0.325 | 0.335 | 0.325 | 0.325 | 3.25 | 0.0 (0.0%) | 146,000 |
7 Dec 2011 | HKD | 0.3 | 0.35 | 0.28 | 0.325 | 3.25 | -0.045 (-12.16%) | 450,000 |
6 Dec 2011 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | 0.0 (0.0%) | 110,000 |
5 Dec 2011 | HKD | 0.375 | 0.39 | 0.37 | 0.37 | 3.7 | -0.015 (-3.90%) | 253,000 |
2 Dec 2011 | HKD | 0.385 | 0.39 | 0.375 | 0.385 | 3.85 | +0.005 (+1.32%) | 390,000 |
1 Dec 2011 | HKD | 0.39 | 0.4 | 0.375 | 0.38 | 3.8 | -0.005 (-1.30%) | 273,000 |
30 Nov 2011 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 3.85 | -0.01 (-2.53%) | 610,000 |
29 Nov 2011 | HKD | 0.405 | 0.41 | 0.395 | 0.395 | 3.95 | -0.005 (-1.25%) | 695,000 |
28 Nov 2011 | HKD | 0.41 | 0.41 | 0.38 | 0.4 | 4 | -0.01 (-2.44%) | 1,122,000 |
25 Nov 2011 | HKD | 0.39 | 0.41 | 0.37 | 0.41 | 4.1 | +0.02 (+5.13%) | 836,000 |
24 Nov 2011 | HKD | 0.405 | 0.42 | 0.39 | 0.39 | 3.9 | -0.03 (-7.14%) | 1,414,000 |
23 Nov 2011 | HKD | 0.39 | 0.455 | 0.36 | 0.42 | 4.2 | +0.02 (+5%) | 3,088,000 |
22 Nov 2011 | HKD | 0.39 | 0.405 | 0.38 | 0.4 | 4 | +0.01 (+2.56%) | 1,317,875 |
21 Nov 2011 | HKD | 0.38 | 0.39 | 0.365 | 0.39 | 3.9 | +0.01 (+2.63%) | 795,000 |
18 Nov 2011 | HKD | 0.33 | 0.41 | 0.33 | 0.38 | 3.8 | +0.04 (+11.76%) | 3,061,000 |
17 Nov 2011 | HKD | 0.285 | 0.34 | 0.285 | 0.34 | 3.4 | +0.055 (+19.30%) | 546,000 |
16 Nov 2011 | HKD | 0.27 | 0.29 | 0.27 | 0.285 | 2.85 | +0.005 (+1.79%) | 517,000 |
15 Nov 2011 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 2.8 | +0.005 (+1.82%) | 96,000 |
14 Nov 2011 | HKD | 0.26 | 0.29 | 0.26 | 0.275 | 2.75 | +0.02 (+7.84%) | 853,000 |
11 Nov 2011 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 109,000 |
10 Nov 2011 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 2.55 | -0.01 (-3.77%) | 374,000 |
9 Nov 2011 | HKD | 0.26 | 0.27 | 0.25 | 0.265 | 2.65 | +0.01 (+3.92%) | 447,000 |
8 Nov 2011 | HKD | 0.241 | 0.255 | 0.238 | 0.255 | 2.55 | +0.015 (+6.25%) | 411,000 |
7 Nov 2011 | HKD | 0.228 | 0.245 | 0.228 | 0.24 | 2.4 | +0.01 (+4.35%) | 138,000 |
4 Nov 2011 | HKD | 0.228 | 0.23 | 0.224 | 0.23 | 2.3 | 0.0 (0.0%) | 117,000 |
3 Nov 2011 | HKD | 0.224 | 0.236 | 0.22 | 0.23 | 2.3 | +0.006 (+2.68%) | 257,000 |
2 Nov 2011 | HKD | 0.215 | 0.224 | 0.206 | 0.224 | 2.24 | +0.005 (+2.28%) | 525,000 |
1 Nov 2011 | HKD | 0.219 | 0.22 | 0.219 | 0.219 | 2.19 | +0.003 (+1.39%) | 958,000 |