Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2011 | HKD | 4.08 | 4.14 | 3.99 | 4 | 4 | -0.23 (-5.44%) | 402,000 |
8 Dec 2011 | HKD | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | +0.03 (+0.71%) | 22,000 |
7 Dec 2011 | HKD | 4.3 | 4.3 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 264,000 |
6 Dec 2011 | HKD | 4.28 | 4.28 | 4.2 | 4.2 | 4.2 | +0.01 (+0.24%) | 38,000 |
5 Dec 2011 | HKD | 4.2 | 4.2 | 4.09 | 4.19 | 4.19 | +0.01 (+0.24%) | 194,000 |
2 Dec 2011 | HKD | 4.28 | 4.3 | 4.12 | 4.18 | 4.18 | -0.12 (-2.79%) | 302,000 |
1 Dec 2011 | HKD | 4.35 | 4.4 | 4.21 | 4.3 | 4.3 | +0.12 (+2.87%) | 348,165 |
30 Nov 2011 | HKD | 4.28 | 4.28 | 4.13 | 4.18 | 4.18 | -0.1 (-2.34%) | 196,000 |
29 Nov 2011 | HKD | 4.25 | 4.28 | 4.2 | 4.28 | 4.28 | +0.03 (+0.71%) | 782,000 |
28 Nov 2011 | HKD | 4.35 | 4.35 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 452,803 |
25 Nov 2011 | HKD | 4.25 | 4.25 | 4.2 | 4.25 | 4.25 | +0.01 (+0.24%) | 44,000 |
24 Nov 2011 | HKD | 4.25 | 4.29 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 138,000 |
23 Nov 2011 | HKD | 4.4 | 4.4 | 4.2 | 4.25 | 4.25 | -0.2 (-4.49%) | 158,000 |
22 Nov 2011 | HKD | 4.45 | 4.51 | 4.32 | 4.45 | 4.45 | -0.06 (-1.33%) | 210,000 |
21 Nov 2011 | HKD | 4.54 | 4.54 | 4.43 | 4.51 | 4.51 | +0.03 (+0.67%) | 390,000 |
18 Nov 2011 | HKD | 4.35 | 4.55 | 4.3 | 4.48 | 4.48 | -0.07 (-1.54%) | 164,000 |
17 Nov 2011 | HKD | 4.5 | 4.55 | 4.47 | 4.55 | 4.55 | -0.01 (-0.22%) | 724,000 |
16 Nov 2011 | HKD | 4.6 | 4.7 | 4.44 | 4.56 | 4.56 | -0.04 (-0.87%) | 5,568,121 |
15 Nov 2011 | HKD | 4.35 | 4.6 | 4.28 | 4.6 | 4.6 | +0.2 (+4.55%) | 13,808,000 |
14 Nov 2011 | HKD | 4.4 | 4.43 | 4.3 | 4.4 | 4.4 | +0.23 (+5.52%) | 600,000 |
11 Nov 2011 | HKD | 4.33 | 4.33 | 4.16 | 4.17 | 4.17 | 0.0 (0.0%) | 252,000 |
10 Nov 2011 | HKD | 4.2 | 4.22 | 4.15 | 4.17 | 4.17 | -0.23 (-5.23%) | 116,000 |
9 Nov 2011 | HKD | 4.45 | 4.45 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 470,000 |
8 Nov 2011 | HKD | 4.55 | 4.6 | 4.4 | 4.4 | 4.4 | -0.07 (-1.57%) | 428,000 |
7 Nov 2011 | HKD | 4.47 | 4.53 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 140,000 |
4 Nov 2011 | HKD | 4.47 | 4.5 | 4.38 | 4.49 | 4.49 | +0.11 (+2.51%) | 322,000 |
3 Nov 2011 | HKD | 4.23 | 4.38 | 4.2 | 4.38 | 4.38 | +0.02 (+0.46%) | 414,097 |
2 Nov 2011 | HKD | 4.1 | 4.4 | 4.05 | 4.36 | 4.36 | +0.17 (+4.06%) | 291,000 |
1 Nov 2011 | HKD | 4.2 | 4.23 | 4.1 | 4.19 | 4.19 | -0.13 (-3.01%) | 234,000 |
31 Oct 2011 | HKD | 4.21 | 4.36 | 4.21 | 4.32 | 4.32 | -0.06 (-1.37%) | 145,000 |