Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2012 | HKD | 2.95 | 3.1 | 2.94 | 3.01 | 3.01 | +0.08 (+2.73%) | 3,423,000 |
10 Jan 2012 | HKD | 2.88 | 2.98 | 2.88 | 2.93 | 2.93 | +0.08 (+2.81%) | 3,679,000 |
9 Jan 2012 | HKD | 2.86 | 2.88 | 2.81 | 2.85 | 2.85 | -0.02 (-0.70%) | 2,418,000 |
6 Jan 2012 | HKD | 2.97 | 2.97 | 2.8 | 2.87 | 2.87 | -0.13 (-4.33%) | 8,921,000 |
5 Jan 2012 | HKD | 3.07 | 3.07 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 2,875,000 |
4 Jan 2012 | HKD | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 5,208,800 |
3 Jan 2012 | HKD | 3.26 | 3.3 | 3.02 | 3.08 | 3.08 | -0.13 (-4.05%) | 3,814,000 |
2 Jan 2012 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 3.42 | 3.42 | 3.17 | 3.21 | 3.21 | -0.19 (-5.59%) | 3,892,000 |
29 Dec 2011 | HKD | 3.5 | 3.53 | 3.37 | 3.4 | 3.4 | -0.13 (-3.68%) | 730,000 |
28 Dec 2011 | HKD | 3.51 | 3.55 | 3.48 | 3.53 | 3.53 | -0.02 (-0.56%) | 716,000 |
27 Dec 2011 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 3.53 | 3.55 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 926,000 |
22 Dec 2011 | HKD | 3.5 | 3.52 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 251,000 |
21 Dec 2011 | HKD | 3.5 | 3.52 | 3.5 | 3.51 | 3.51 | +0.04 (+1.15%) | 1,283,000 |
20 Dec 2011 | HKD | 3.42 | 3.51 | 3.4 | 3.47 | 3.47 | +0.02 (+0.58%) | 1,836,000 |
19 Dec 2011 | HKD | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | +0.02 (+0.58%) | 714,000 |
16 Dec 2011 | HKD | 3.38 | 3.43 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 1,606,000 |
15 Dec 2011 | HKD | 3.35 | 3.38 | 3.31 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,907,000 |
14 Dec 2011 | HKD | 3.44 | 3.46 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,176,000 |
13 Dec 2011 | HKD | 3.44 | 3.44 | 3.4 | 3.41 | 3.41 | 0.0 (0.0%) | 1,614,000 |
12 Dec 2011 | HKD | 3.42 | 3.55 | 3.4 | 3.41 | 3.41 | +0.01 (+0.29%) | 2,585,000 |
9 Dec 2011 | HKD | 3.28 | 3.42 | 3.28 | 3.4 | 3.4 | 0.0 (0.0%) | 1,080,000 |
8 Dec 2011 | HKD | 3.37 | 3.44 | 3.37 | 3.4 | 3.4 | -0.06 (-1.73%) | 644,000 |
7 Dec 2011 | HKD | 3.42 | 3.47 | 3.35 | 3.46 | 3.46 | +0.09 (+2.67%) | 1,177,000 |
6 Dec 2011 | HKD | 3.35 | 3.38 | 3.31 | 3.37 | 3.37 | +0.02 (+0.60%) | 1,755,000 |
5 Dec 2011 | HKD | 3.46 | 3.48 | 3.31 | 3.35 | 3.35 | -0.13 (-3.74%) | 1,797,000 |
2 Dec 2011 | HKD | 3.53 | 3.53 | 3.44 | 3.48 | 3.48 | -0.05 (-1.42%) | 1,941,000 |
1 Dec 2011 | HKD | 3.49 | 3.58 | 3.45 | 3.53 | 3.53 | +0.14 (+4.13%) | 3,953,053 |