Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2011 | HKD | 0.34 | 0.345 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,244,000 |
19 Oct 2011 | HKD | 0.345 | 0.35 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 3,252,000 |
18 Oct 2011 | HKD | 0.355 | 0.355 | 0.32 | 0.32 | 0.32 | -0.04 (-11.11%) | 1,120,000 |
17 Oct 2011 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 280,025 |
14 Oct 2011 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 220,000 |
13 Oct 2011 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.03 (+9.38%) | 1,000,000 |
12 Oct 2011 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 300,000 |
11 Oct 2011 | HKD | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | +0.025 (+8.47%) | 1,116,000 |
10 Oct 2011 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 2,212,000 |
7 Oct 2011 | HKD | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.035 (-10.14%) | 2,060,000 |
6 Oct 2011 | HKD | 0.315 | 0.35 | 0.315 | 0.345 | 0.345 | +0.045 (+15%) | 800,000 |
5 Oct 2011 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 300,000 |
3 Oct 2011 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.025 (-7.25%) | 500,000 |
30 Sep 2011 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,804,000 |
29 Sep 2011 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
27 Sep 2011 | HKD | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 524,000 |
26 Sep 2011 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | -0.03 (-8.33%) | 772,000 |
23 Sep 2011 | HKD | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 1,584,000 |
22 Sep 2011 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,912,000 |
21 Sep 2011 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 8,000 |
20 Sep 2011 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 520,000 |
19 Sep 2011 | HKD | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.035 (-8.05%) | 1,079,962 |
16 Sep 2011 | HKD | 0.425 | 0.435 | 0.415 | 0.435 | 0.435 | +0.025 (+6.10%) | 2,060,000 |
15 Sep 2011 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 480,000 |
14 Sep 2011 | HKD | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -0.02 (-4.65%) | 10,184,000 |
13 Sep 2011 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,092,000 |
9 Sep 2011 | HKD | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 440,000 |