Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2010 | HKD | 19.24 | 20.05 | 19.24 | 19.9 | 9.95 | +0.6 (+3.11%) | 1,406,000 |
26 Nov 2010 | HKD | 19 | 19.48 | 19 | 19.3 | 9.65 | +0.18 (+0.94%) | 2,643,200 |
25 Nov 2010 | HKD | 18.7 | 19.54 | 18.62 | 19.12 | 9.56 | +0.44 (+2.36%) | 1,256,000 |
24 Nov 2010 | HKD | 18.22 | 18.74 | 18.22 | 18.68 | 9.34 | +0.28 (+1.52%) | 2,487,200 |
23 Nov 2010 | HKD | 18.82 | 18.82 | 17.92 | 18.4 | 9.2 | -0.3 (-1.60%) | 5,912,000 |
22 Nov 2010 | HKD | 18.5 | 18.94 | 18.5 | 18.7 | 9.35 | -0.02 (-0.11%) | 5,472,294 |
19 Nov 2010 | HKD | 19.1 | 19.1 | 18.54 | 18.72 | 9.36 | +0.18 (+0.97%) | 3,283,200 |
18 Nov 2010 | HKD | 18.9 | 18.92 | 18.06 | 18.54 | 9.27 | -0.4 (-2.11%) | 6,760,000 |
17 Nov 2010 | HKD | 19.76 | 19.76 | 18.9 | 18.94 | 9.47 | -0.36 (-1.87%) | 1,963,394 |
16 Nov 2010 | HKD | 20.5 | 20.5 | 19.12 | 19.3 | 9.65 | -0.7 (-3.50%) | 3,196,364 |
15 Nov 2010 | HKD | 20 | 20.35 | 19.92 | 20 | 10 | -0.3 (-1.48%) | 2,528,000 |
12 Nov 2010 | HKD | 21 | 21 | 19.96 | 20.3 | 10.15 | -0.4 (-1.93%) | 600,000 |
11 Nov 2010 | HKD | 20.65 | 20.95 | 20.65 | 20.7 | 10.35 | +0.05 (+0.24%) | 3,561,876 |
10 Nov 2010 | HKD | 20.25 | 21 | 20.25 | 20.65 | 10.325 | +0.05 (+0.24%) | 3,389,200 |
9 Nov 2010 | HKD | 20.5 | 20.75 | 20.3 | 20.6 | 10.3 | -0.05 (-0.24%) | 5,982,000 |
8 Nov 2010 | HKD | 21 | 21 | 20.25 | 20.65 | 10.325 | +0.15 (+0.73%) | 8,212,832 |
5 Nov 2010 | HKD | 20.25 | 20.95 | 20.25 | 20.5 | 10.25 | +0.3 (+1.49%) | 5,000,000 |
4 Nov 2010 | HKD | 20.9 | 21 | 19.84 | 20.2 | 10.1 | -0.75 (-3.58%) | 7,980,400 |
3 Nov 2010 | HKD | 21.2 | 21.2 | 20.55 | 20.95 | 10.475 | +0.15 (+0.72%) | 2,506,560 |
2 Nov 2010 | HKD | 20.45 | 20.9 | 20.4 | 20.8 | 10.4 | +0.35 (+1.71%) | 1,831,154 |
1 Nov 2010 | HKD | 21 | 21 | 20 | 20.45 | 10.225 | -0.1 (-0.49%) | 5,076,460 |
29 Oct 2010 | HKD | 20.4 | 20.8 | 18.88 | 20.55 | 10.275 | +1.65 (+8.73%) | 15,822,720 |
28 Oct 2010 | HKD | 20.4 | 20.7 | 18.88 | 18.9 | 9.45 | -2.1 (-10%) | 8,298,850 |
27 Oct 2010 | HKD | 21.95 | 22 | 20.5 | 21 | 10.5 | -1.2 (-5.41%) | 2,550,080 |
26 Oct 2010 | HKD | 21.55 | 22.2 | 21.55 | 22.2 | 11.1 | +0.45 (+2.07%) | 2,033,264 |
25 Oct 2010 | HKD | 20.7 | 21.8 | 20.7 | 21.75 | 10.875 | +0.8 (+3.82%) | 729,184 |
22 Oct 2010 | HKD | 21.6 | 21.6 | 20.9 | 20.95 | 10.475 | -0.85 (-3.90%) | 929,638 |
21 Oct 2010 | HKD | 21.5 | 21.9 | 21.4 | 21.8 | 10.9 | +0.8 (+3.81%) | 1,300,000 |
20 Oct 2010 | HKD | 20.5 | 21.15 | 20.5 | 21 | 10.5 | +0.35 (+1.69%) | 2,108,000 |
19 Oct 2010 | HKD | 21.1 | 21.1 | 20.45 | 20.65 | 10.325 | -0.4 (-1.90%) | 2,714,400 |