Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2010 | HKD | 5.34 | 5.44 | 5.15 | 5.22 | 5.22 | -0.06 (-1.14%) | 9,168,000 |
4 Nov 2010 | HKD | 5 | 5.34 | 5 | 5.28 | 5.28 | +0.5 (+10.46%) | 23,275,000 |
3 Nov 2010 | HKD | 4.83 | 4.87 | 4.7 | 4.78 | 4.78 | -0.01 (-0.21%) | 2,826,000 |
2 Nov 2010 | HKD | 4.63 | 4.81 | 4.63 | 4.79 | 4.79 | +0.15 (+3.23%) | 4,472,000 |
1 Nov 2010 | HKD | 4.6 | 4.72 | 4.42 | 4.64 | 4.64 | +0.1 (+2.20%) | 5,635,000 |
29 Oct 2010 | HKD | 4.7 | 4.75 | 4.52 | 4.54 | 4.54 | -0.16 (-3.40%) | 4,938,000 |
28 Oct 2010 | HKD | 4.72 | 4.86 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 2,704,000 |
27 Oct 2010 | HKD | 4.88 | 4.97 | 4.71 | 4.72 | 4.72 | -0.19 (-3.87%) | 3,686,300 |
26 Oct 2010 | HKD | 5 | 5.05 | 4.9 | 4.91 | 4.91 | -0.08 (-1.60%) | 2,856,000 |
25 Oct 2010 | HKD | 5.05 | 5.19 | 4.92 | 4.99 | 4.99 | +0.01 (+0.20%) | 6,589,000 |
22 Oct 2010 | HKD | 5.05 | 5.27 | 4.93 | 4.98 | 4.98 | +0.03 (+0.61%) | 12,419,000 |
21 Oct 2010 | HKD | 5.06 | 5.1 | 4.85 | 4.95 | 4.95 | -0.01 (-0.20%) | 3,003,000 |
20 Oct 2010 | HKD | 4.92 | 5.07 | 4.86 | 4.96 | 4.96 | -0.07 (-1.39%) | 3,096,000 |
19 Oct 2010 | HKD | 4.79 | 5.11 | 4.79 | 5.03 | 5.03 | +0.22 (+4.57%) | 6,414,000 |
18 Oct 2010 | HKD | 4.97 | 4.97 | 4.8 | 4.81 | 4.81 | -0.09 (-1.84%) | 3,854,000 |
15 Oct 2010 | HKD | 5 | 5.04 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 4,501,400 |
14 Oct 2010 | HKD | 5.23 | 5.23 | 4.93 | 4.98 | 4.98 | -0.18 (-3.49%) | 6,643,000 |
13 Oct 2010 | HKD | 4.91 | 5.2 | 4.91 | 5.16 | 5.16 | +0.25 (+5.09%) | 9,461,000 |
12 Oct 2010 | HKD | 4.9 | 5 | 4.81 | 4.91 | 4.91 | +0.04 (+0.82%) | 4,966,000 |
11 Oct 2010 | HKD | 5.16 | 5.25 | 4.78 | 4.87 | 4.87 | -0.25 (-4.88%) | 15,299,000 |
8 Oct 2010 | HKD | 5.03 | 5.31 | 5.03 | 5.12 | 5.12 | +0.1 (+1.99%) | 12,474,000 |
7 Oct 2010 | HKD | 5.22 | 5.24 | 5 | 5.02 | 5.02 | -0.17 (-3.28%) | 12,063,000 |
6 Oct 2010 | HKD | 4.68 | 5.22 | 4.66 | 5.19 | 5.19 | +0.6 (+13.07%) | 35,021,000 |
5 Oct 2010 | HKD | 4.43 | 4.67 | 4.41 | 4.59 | 4.59 | +0.15 (+3.38%) | 11,026,000 |
4 Oct 2010 | HKD | 4.4 | 4.58 | 4.37 | 4.44 | 4.44 | +0.08 (+1.83%) | 15,932,000 |
1 Oct 2010 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 4.17 | 4.4 | 4.17 | 4.36 | 4.36 | +0.2 (+4.81%) | 18,187,000 |
29 Sep 2010 | HKD | 4.4 | 4.43 | 4.06 | 4.16 | 4.16 | -0.23 (-5.24%) | 23,522,000 |
28 Sep 2010 | HKD | 4.41 | 4.52 | 4.3 | 4.39 | 4.39 | -0.02 (-0.45%) | 19,506,000 |
27 Sep 2010 | HKD | 4.55 | 4.68 | 4.38 | 4.41 | 4.41 | -0.09 (-2%) | 45,733,000 |