Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | HKD | 0.27 | 0.27 | 0.241 | 0.241 | 0.1607 | -0.029 (-10.74%) | 1,978,000 |
21 Sep 2011 | HKD | 0.26 | 0.28 | 0.26 | 0.27 | 0.18 | 0.0 (0.0%) | 708,000 |
20 Sep 2011 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.18 | -0.005 (-1.82%) | 312,000 |
19 Sep 2011 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.1833 | 0.0 (0.0%) | 40,000 |
16 Sep 2011 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.1833 | +0.005 (+1.85%) | 1,158,000 |
15 Sep 2011 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.18 | -0.005 (-1.82%) | 170,000 |
14 Sep 2011 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 0.1833 | 0.0 (0.0%) | 914,000 |
13 Sep 2011 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.1833 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 0.29 | 0.29 | 0.26 | 0.275 | 0.1833 | -0.01 (-3.51%) | 1,432,000 |
9 Sep 2011 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.19 | +0.005 (+1.79%) | 222,000 |
8 Sep 2011 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.1867 | 0.0 (0.0%) | 38,000 |
7 Sep 2011 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.1867 | -0.005 (-1.75%) | 510,000 |
6 Sep 2011 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 0.19 | +0.005 (+1.79%) | 2,810,000 |
5 Sep 2011 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.1867 | -0.025 (-8.20%) | 1,020,000 |
2 Sep 2011 | HKD | 0.285 | 0.305 | 0.285 | 0.305 | 0.2033 | +0.015 (+5.17%) | 1,486,000 |
1 Sep 2011 | HKD | 0.29 | 0.3 | 0.28 | 0.29 | 0.1933 | 0.0 (0.0%) | 854,000 |
31 Aug 2011 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.1933 | -0.005 (-1.69%) | 202,000 |
30 Aug 2011 | HKD | 0.26 | 0.295 | 0.26 | 0.295 | 0.1967 | +0.035 (+13.46%) | 54,000 |
29 Aug 2011 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.1733 | 0.0 (0.0%) | 24,000 |
26 Aug 2011 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.1733 | 0.0 (0.0%) | 148,000 |
25 Aug 2011 | HKD | 0.27 | 0.3 | 0.26 | 0.26 | 0.1733 | -0.01 (-3.70%) | 702,000 |
24 Aug 2011 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.18 | 0.0 (0.0%) | 0 |
23 Aug 2011 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.18 | 0.0 (0.0%) | 0 |
22 Aug 2011 | HKD | 0.25 | 0.27 | 0.24 | 0.27 | 0.18 | -0.005 (-1.82%) | 380,000 |
19 Aug 2011 | HKD | 0.265 | 0.275 | 0.26 | 0.275 | 0.1833 | -0.015 (-5.17%) | 1,162,000 |
18 Aug 2011 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.1933 | 0.0 (0.0%) | 520,000 |
17 Aug 2011 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.1933 | 0.0 (0.0%) | 2,000 |
16 Aug 2011 | HKD | 0.265 | 0.295 | 0.265 | 0.29 | 0.1933 | -0.005 (-1.69%) | 602,000 |
15 Aug 2011 | HKD | 0.28 | 0.295 | 0.26 | 0.295 | 0.1967 | +0.03 (+11.32%) | 160,000 |
12 Aug 2011 | HKD | 0.295 | 0.295 | 0.265 | 0.265 | 0.1767 | -0.035 (-11.67%) | 210,000 |