Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | HKD | 2.13 | 2.16 | 2.1 | 2.16 | 2.16 | +0.03 (+1.41%) | 2,595,000 |
6 Sep 2011 | HKD | 2.1 | 2.14 | 2.05 | 2.13 | 2.13 | 0.0 (0.0%) | 4,359,274 |
5 Sep 2011 | HKD | 2.28 | 2.28 | 2.11 | 2.13 | 2.13 | -0.17 (-7.39%) | 3,975,000 |
2 Sep 2011 | HKD | 2.3 | 2.31 | 2.24 | 2.3 | 2.3 | 0.0 (0.0%) | 3,667,000 |
1 Sep 2011 | HKD | 2.35 | 2.42 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 7,111,000 |
31 Aug 2011 | HKD | 2.2 | 2.32 | 2.19 | 2.31 | 2.31 | +0.11 (+5%) | 7,311,000 |
30 Aug 2011 | HKD | 2.13 | 2.25 | 2.12 | 2.2 | 2.2 | +0.13 (+6.28%) | 10,825,000 |
29 Aug 2011 | HKD | 2.09 | 2.11 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 4,134,000 |
26 Aug 2011 | HKD | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 2,390,000 |
25 Aug 2011 | HKD | 2.11 | 2.14 | 2.07 | 2.12 | 2.12 | +0.06 (+2.91%) | 4,867,000 |
24 Aug 2011 | HKD | 2.18 | 2.18 | 2.05 | 2.06 | 2.06 | -0.09 (-4.19%) | 4,445,708 |
23 Aug 2011 | HKD | 2.06 | 2.16 | 2.04 | 2.15 | 2.15 | +0.09 (+4.37%) | 3,738,000 |
22 Aug 2011 | HKD | 2.28 | 2.28 | 2 | 2.06 | 2.06 | -0.22 (-9.65%) | 9,560,000 |
19 Aug 2011 | HKD | 2.33 | 2.37 | 2.25 | 2.28 | 2.28 | -0.14 (-5.79%) | 4,479,000 |
18 Aug 2011 | HKD | 2.5 | 2.5 | 2.41 | 2.42 | 2.42 | -0.09 (-3.59%) | 2,342,200 |
17 Aug 2011 | HKD | 2.51 | 2.52 | 2.47 | 2.51 | 2.51 | 0.0 (0.0%) | 1,297,000 |
16 Aug 2011 | HKD | 2.59 | 2.59 | 2.49 | 2.51 | 2.51 | +0.03 (+1.21%) | 4,732,100 |
15 Aug 2011 | HKD | 2.46 | 2.49 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 3,124,000 |
12 Aug 2011 | HKD | 2.54 | 2.54 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 3,674,000 |
11 Aug 2011 | HKD | 2.31 | 2.5 | 2.31 | 2.5 | 2.5 | +0.02 (+0.81%) | 5,873,000 |
10 Aug 2011 | HKD | 2.64 | 2.74 | 2.47 | 2.48 | 2.48 | -0.12 (-4.62%) | 8,598,000 |
9 Aug 2011 | HKD | 2.49 | 2.68 | 2.44 | 2.6 | 2.6 | -0.09 (-3.35%) | 7,081,000 |
8 Aug 2011 | HKD | 2.64 | 2.7 | 2.5 | 2.69 | 2.69 | -0.03 (-1.10%) | 7,237,923 |
5 Aug 2011 | HKD | 2.78 | 2.78 | 2.6 | 2.72 | 2.72 | -0.12 (-4.23%) | 11,942,000 |
4 Aug 2011 | HKD | 2.75 | 2.86 | 2.74 | 2.84 | 2.84 | +0.11 (+4.03%) | 11,539,000 |
3 Aug 2011 | HKD | 2.75 | 2.76 | 2.68 | 2.73 | 2.73 | -0.05 (-1.80%) | 5,728,000 |
2 Aug 2011 | HKD | 2.84 | 2.84 | 2.77 | 2.78 | 2.78 | -0.05 (-1.77%) | 2,499,000 |
1 Aug 2011 | HKD | 2.83 | 2.85 | 2.81 | 2.83 | 2.83 | +0.03 (+1.07%) | 2,414,000 |
29 Jul 2011 | HKD | 2.84 | 2.84 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 1,891,000 |
28 Jul 2011 | HKD | 2.82 | 2.83 | 2.78 | 2.82 | 2.82 | -0.02 (-0.70%) | 4,313,000 |