Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2011 | HKD | 20.45 | 20.45 | 19.9 | 19.98 | 9.99 | -0.22 (-1.09%) | 2,320,000 |
7 Jan 2011 | HKD | 19.94 | 20.2 | 19.94 | 20.2 | 10.1 | 0.0 (0.0%) | 1,758,400 |
6 Jan 2011 | HKD | 20.9 | 20.9 | 20.05 | 20.2 | 10.1 | -0.05 (-0.25%) | 2,035,660 |
5 Jan 2011 | HKD | 20.3 | 20.55 | 20 | 20.25 | 10.125 | +0.1 (+0.50%) | 3,361,234 |
4 Jan 2011 | HKD | 20.5 | 20.5 | 19.94 | 20.15 | 10.075 | -0.55 (-2.66%) | 5,684,000 |
3 Jan 2011 | HKD | 21.4 | 22 | 20.15 | 20.7 | 10.35 | -1.35 (-6.12%) | 1,745,320 |
31 Dec 2010 | HKD | 20.5 | 22.45 | 20.5 | 22.05 | 11.025 | +1.5 (+7.30%) | 3,054,554 |
30 Dec 2010 | HKD | 20 | 21.35 | 20 | 20.55 | 10.275 | +0.61 (+3.06%) | 2,088,000 |
29 Dec 2010 | HKD | 19.9 | 20.15 | 19.24 | 19.94 | 9.97 | +0.04 (+0.20%) | 1,403,200 |
28 Dec 2010 | HKD | 20.1 | 20.2 | 19.82 | 19.9 | 9.95 | -0.45 (-2.21%) | 1,668,200 |
27 Dec 2010 | HKD | 20.35 | 20.35 | 20.35 | 20.35 | 10.175 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 20.1 | 20.35 | 20.1 | 20.35 | 10.175 | +0.25 (+1.24%) | 592,000 |
23 Dec 2010 | HKD | 20 | 20.25 | 19.94 | 20.1 | 10.05 | +0.05 (+0.25%) | 1,550,000 |
22 Dec 2010 | HKD | 20 | 20.2 | 19.82 | 20.05 | 10.025 | -0.3 (-1.47%) | 3,279,500 |
21 Dec 2010 | HKD | 21 | 21.05 | 20 | 20.35 | 10.175 | -0.45 (-2.16%) | 2,894,000 |
20 Dec 2010 | HKD | 21 | 21.05 | 20.6 | 20.8 | 10.4 | -0.25 (-1.19%) | 3,825,200 |
17 Dec 2010 | HKD | 22.1 | 22.45 | 20.5 | 21.05 | 10.525 | -0.45 (-2.09%) | 6,045,100 |
16 Dec 2010 | HKD | 21.6 | 22.5 | 21.5 | 21.5 | 10.75 | -0.7 (-3.15%) | 2,110,600 |
15 Dec 2010 | HKD | 23 | 23 | 21.6 | 22.2 | 11.1 | -0.8 (-3.48%) | 2,184,000 |
14 Dec 2010 | HKD | 24 | 24.2 | 22.75 | 23 | 11.5 | -1.2 (-4.96%) | 1,857,400 |
13 Dec 2010 | HKD | 22.6 | 24.5 | 22.5 | 24.2 | 12.1 | +1.4 (+6.14%) | 4,303,000 |
10 Dec 2010 | HKD | 21.5 | 22.8 | 21.4 | 22.8 | 11.4 | +1 (+4.59%) | 5,946,952 |
9 Dec 2010 | HKD | 21.5 | 22.05 | 21.5 | 21.8 | 10.9 | +0.2 (+0.93%) | 2,550,500 |
8 Dec 2010 | HKD | 22.2 | 22.2 | 21.55 | 21.6 | 10.8 | -0.5 (-2.26%) | 1,237,200 |
7 Dec 2010 | HKD | 22.05 | 22.5 | 21.65 | 22.1 | 11.05 | +0.1 (+0.45%) | 2,464,424 |
6 Dec 2010 | HKD | 20.8 | 22 | 20.8 | 22 | 11 | +1 (+4.76%) | 1,882,000 |
3 Dec 2010 | HKD | 21 | 21.45 | 20.7 | 21 | 10.5 | -0.25 (-1.18%) | 912,000 |
2 Dec 2010 | HKD | 21 | 21.5 | 20.5 | 21.25 | 10.625 | +0.45 (+2.16%) | 2,204,000 |
1 Dec 2010 | HKD | 21.35 | 21.35 | 20 | 20.8 | 10.4 | -0.55 (-2.58%) | 3,282,902 |
30 Nov 2010 | HKD | 19.68 | 21.85 | 19.68 | 21.35 | 10.675 | +1.45 (+7.29%) | 7,956,000 |