Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2011 | HKD | 3.55 | 3.8 | 3.55 | 3.68 | 3.68 | +0.11 (+3.08%) | 13,187,000 |
26 Jul 2011 | HKD | 3.69 | 3.7 | 3.55 | 3.57 | 3.57 | -0.13 (-3.51%) | 8,157,000 |
25 Jul 2011 | HKD | 3.34 | 3.72 | 3.33 | 3.7 | 3.7 | +0.28 (+8.19%) | 9,141,850 |
22 Jul 2011 | HKD | 3.15 | 3.44 | 3.09 | 3.42 | 3.42 | +0.32 (+10.32%) | 19,642,000 |
21 Jul 2011 | HKD | 3.06 | 3.15 | 3.06 | 3.1 | 3.1 | +0.04 (+1.31%) | 2,544,000 |
20 Jul 2011 | HKD | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 4,557,000 |
19 Jul 2011 | HKD | 3.07 | 3.11 | 3.01 | 3.08 | 3.08 | -0.01 (-0.32%) | 7,666,000 |
18 Jul 2011 | HKD | 3.1 | 3.14 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 8,972,000 |
15 Jul 2011 | HKD | 3.07 | 3.16 | 3.06 | 3.11 | 3.11 | +0.03 (+0.97%) | 6,913,000 |
14 Jul 2011 | HKD | 2.94 | 3.11 | 2.94 | 3.08 | 3.08 | +0.18 (+6.21%) | 14,106,730 |
13 Jul 2011 | HKD | 2.8 | 2.91 | 2.8 | 2.9 | 2.9 | +0.12 (+4.32%) | 3,026,000 |
12 Jul 2011 | HKD | 2.8 | 2.81 | 2.72 | 2.78 | 2.78 | -0.02 (-0.71%) | 3,491,000 |
11 Jul 2011 | HKD | 2.81 | 2.85 | 2.73 | 2.8 | 2.8 | -0.01 (-0.36%) | 3,810,000 |
8 Jul 2011 | HKD | 2.85 | 2.86 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 983,000 |
7 Jul 2011 | HKD | 2.86 | 2.86 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 221,000 |
6 Jul 2011 | HKD | 2.85 | 2.85 | 2.75 | 2.83 | 2.83 | -0.02 (-0.70%) | 135,000 |
5 Jul 2011 | HKD | 2.78 | 2.95 | 2.74 | 2.85 | 2.85 | +0.06 (+2.15%) | 1,653,000 |
4 Jul 2011 | HKD | 2.63 | 2.85 | 2.63 | 2.79 | 2.79 | +0.2 (+7.72%) | 1,504,000 |
1 Jul 2011 | HKD | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 2.59 | 2.63 | 2.55 | 2.59 | 2.59 | 0.0 (0.0%) | 399,000 |
29 Jun 2011 | HKD | 2.59 | 2.59 | 2.5 | 2.59 | 2.59 | +0.02 (+0.78%) | 154,000 |
28 Jun 2011 | HKD | 2.56 | 2.59 | 2.56 | 2.57 | 2.57 | +0.03 (+1.18%) | 95,000 |
27 Jun 2011 | HKD | 2.54 | 2.59 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 203,000 |
24 Jun 2011 | HKD | 2.49 | 2.59 | 2.49 | 2.56 | 2.56 | +0.08 (+3.23%) | 358,000 |
23 Jun 2011 | HKD | 2.42 | 2.49 | 2.4 | 2.48 | 2.48 | +0.03 (+1.22%) | 291,000 |
22 Jun 2011 | HKD | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 345,000 |
21 Jun 2011 | HKD | 2.5 | 2.51 | 2.42 | 2.45 | 2.45 | -0.01 (-0.41%) | 456,000 |
20 Jun 2011 | HKD | 2.51 | 2.55 | 2.46 | 2.46 | 2.46 | -0.05 (-1.99%) | 151,000 |
17 Jun 2011 | HKD | 2.52 | 2.57 | 2.51 | 2.51 | 2.51 | -0.02 (-0.79%) | 585,000 |
16 Jun 2011 | HKD | 2.58 | 2.58 | 2.51 | 2.53 | 2.53 | -0.1 (-3.80%) | 647,000 |