Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2010 | HKD | 4.22 | 4.28 | 4.01 | 4.14 | 4.14 | -0.16 (-3.72%) | 2,223,000 |
27 Dec 2010 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 4.5 | 4.51 | 4.26 | 4.3 | 4.3 | -0.19 (-4.23%) | 1,341,000 |
23 Dec 2010 | HKD | 4.5 | 4.54 | 4.49 | 4.49 | 4.49 | -0.04 (-0.88%) | 304,000 |
22 Dec 2010 | HKD | 4.69 | 4.7 | 4.5 | 4.53 | 4.53 | -0.11 (-2.37%) | 1,172,000 |
21 Dec 2010 | HKD | 4.7 | 4.7 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 992,000 |
20 Dec 2010 | HKD | 4.68 | 4.73 | 4.59 | 4.65 | 4.65 | -0.05 (-1.06%) | 1,670,000 |
17 Dec 2010 | HKD | 4.68 | 4.73 | 4.64 | 4.7 | 4.7 | +0.02 (+0.43%) | 489,000 |
16 Dec 2010 | HKD | 4.73 | 4.73 | 4.64 | 4.68 | 4.68 | -0.05 (-1.06%) | 1,889,000 |
15 Dec 2010 | HKD | 4.7 | 4.77 | 4.59 | 4.73 | 4.73 | +0.03 (+0.64%) | 2,387,000 |
14 Dec 2010 | HKD | 4.53 | 4.7 | 4.5 | 4.7 | 4.7 | +0.2 (+4.44%) | 763,000 |
13 Dec 2010 | HKD | 4.6 | 4.6 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 792,000 |
10 Dec 2010 | HKD | 4.57 | 4.65 | 4.41 | 4.58 | 4.58 | -0.07 (-1.51%) | 3,513,000 |
9 Dec 2010 | HKD | 4.58 | 4.72 | 4.56 | 4.65 | 4.65 | +0.02 (+0.43%) | 2,102,000 |
8 Dec 2010 | HKD | 4.67 | 4.75 | 4.62 | 4.63 | 4.63 | -0.08 (-1.70%) | 1,186,000 |
7 Dec 2010 | HKD | 4.75 | 4.78 | 4.6 | 4.71 | 4.71 | -0.07 (-1.46%) | 2,151,000 |
6 Dec 2010 | HKD | 4.8 | 4.87 | 4.72 | 4.78 | 4.78 | -0.02 (-0.42%) | 1,385,000 |
3 Dec 2010 | HKD | 4.83 | 4.94 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 1,502,000 |
2 Dec 2010 | HKD | 4.83 | 5.01 | 4.83 | 4.85 | 4.85 | +0.06 (+1.25%) | 4,390,000 |
1 Dec 2010 | HKD | 4.8 | 4.85 | 4.78 | 4.79 | 4.79 | +0.02 (+0.42%) | 2,176,000 |
30 Nov 2010 | HKD | 4.88 | 4.88 | 4.75 | 4.77 | 4.77 | -0.09 (-1.85%) | 2,549,000 |
29 Nov 2010 | HKD | 4.91 | 4.94 | 4.84 | 4.86 | 4.86 | -0.11 (-2.21%) | 1,281,000 |
26 Nov 2010 | HKD | 5.05 | 5.05 | 4.97 | 4.97 | 4.97 | -0.08 (-1.58%) | 1,661,000 |
25 Nov 2010 | HKD | 4.85 | 5.12 | 4.85 | 5.05 | 5.05 | +0.25 (+5.21%) | 4,005,000 |
24 Nov 2010 | HKD | 4.75 | 4.85 | 4.7 | 4.8 | 4.8 | +0.07 (+1.48%) | 631,000 |
23 Nov 2010 | HKD | 4.85 | 4.9 | 4.7 | 4.73 | 4.73 | -0.16 (-3.27%) | 993,000 |
22 Nov 2010 | HKD | 4.87 | 4.9 | 4.82 | 4.89 | 4.89 | +0.02 (+0.41%) | 840,000 |
19 Nov 2010 | HKD | 4.98 | 5.04 | 4.86 | 4.87 | 4.87 | -0.09 (-1.81%) | 3,752,000 |
18 Nov 2010 | HKD | 4.89 | 5.03 | 4.88 | 4.96 | 4.96 | +0.07 (+1.43%) | 1,992,000 |
17 Nov 2010 | HKD | 5 | 5 | 4.8 | 4.89 | 4.89 | -0.14 (-2.78%) | 3,069,000 |