Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2011 | HKD | 2.36 | 2.36 | 2.17 | 2.18 | 2.18 | -0.07 (-3.11%) | 3,587,003 |
9 Aug 2011 | HKD | 2.28 | 2.33 | 2.05 | 2.25 | 2.25 | -0.19 (-7.79%) | 6,221,000 |
8 Aug 2011 | HKD | 2.44 | 2.53 | 2.38 | 2.44 | 2.44 | -0.16 (-6.15%) | 3,902,000 |
5 Aug 2011 | HKD | 2.65 | 2.7 | 2.55 | 2.6 | 2.6 | -0.25 (-8.77%) | 2,722,000 |
4 Aug 2011 | HKD | 2.9 | 2.92 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 1,263,000 |
3 Aug 2011 | HKD | 2.9 | 2.97 | 2.82 | 2.87 | 2.87 | -0.13 (-4.33%) | 3,029,000 |
2 Aug 2011 | HKD | 3.08 | 3.08 | 2.95 | 3 | 3 | -0.08 (-2.60%) | 1,059,000 |
1 Aug 2011 | HKD | 3.06 | 3.1 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 1,472,000 |
29 Jul 2011 | HKD | 3.09 | 3.09 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 948,000 |
28 Jul 2011 | HKD | 3.03 | 3.11 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 3,276,000 |
27 Jul 2011 | HKD | 2.95 | 3.12 | 2.93 | 3.04 | 3.04 | +0.1 (+3.40%) | 6,600,000 |
26 Jul 2011 | HKD | 2.9 | 2.96 | 2.86 | 2.94 | 2.94 | +0.08 (+2.80%) | 3,487,000 |
25 Jul 2011 | HKD | 2.89 | 2.89 | 2.82 | 2.86 | 2.86 | -0.03 (-1.04%) | 1,454,000 |
22 Jul 2011 | HKD | 2.86 | 2.95 | 2.86 | 2.89 | 2.89 | +0.05 (+1.76%) | 1,169,000 |
21 Jul 2011 | HKD | 2.88 | 2.88 | 2.81 | 2.84 | 2.84 | -0.04 (-1.39%) | 804,000 |
20 Jul 2011 | HKD | 2.93 | 2.95 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 692,000 |
19 Jul 2011 | HKD | 2.9 | 2.9 | 2.8 | 2.87 | 2.87 | -0.03 (-1.03%) | 1,126,000 |
18 Jul 2011 | HKD | 2.92 | 2.95 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 445,000 |
15 Jul 2011 | HKD | 2.9 | 2.97 | 2.9 | 2.92 | 2.92 | -0.05 (-1.68%) | 959,000 |
14 Jul 2011 | HKD | 3.01 | 3.01 | 2.92 | 2.97 | 2.97 | -0.01 (-0.34%) | 961,000 |
13 Jul 2011 | HKD | 2.91 | 3.05 | 2.91 | 2.98 | 2.98 | +0.07 (+2.41%) | 1,438,000 |
12 Jul 2011 | HKD | 3 | 3 | 2.89 | 2.91 | 2.91 | -0.16 (-5.21%) | 2,567,000 |
11 Jul 2011 | HKD | 3.22 | 3.22 | 3.01 | 3.07 | 3.07 | -0.13 (-4.06%) | 2,981,000 |
8 Jul 2011 | HKD | 3.31 | 3.35 | 3.16 | 3.2 | 3.2 | -0.11 (-3.32%) | 2,781,000 |
7 Jul 2011 | HKD | 3.26 | 3.32 | 3.24 | 3.31 | 3.31 | +0.07 (+2.16%) | 3,050,000 |
6 Jul 2011 | HKD | 3.33 | 3.35 | 3.23 | 3.24 | 3.24 | -0.11 (-3.28%) | 2,956,000 |
5 Jul 2011 | HKD | 3.29 | 3.42 | 3.27 | 3.35 | 3.35 | +0.09 (+2.76%) | 4,658,000 |
4 Jul 2011 | HKD | 3.04 | 3.35 | 3.04 | 3.26 | 3.26 | +0.26 (+8.67%) | 5,891,000 |
1 Jul 2011 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 3 | 3.06 | 2.96 | 3 | 3 | +0.08 (+2.74%) | 4,157,000 |