Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2011 | HKD | 8.92 | 8.99 | 8.67 | 8.98 | 8.98 | -0.05 (-0.55%) | 1,745,000 |
10 Aug 2011 | HKD | 9.6 | 9.65 | 8.76 | 9.03 | 9.03 | -0.22 (-2.38%) | 3,441,216 |
9 Aug 2011 | HKD | 8.7 | 9.4 | 8.65 | 9.25 | 9.25 | -0.48 (-4.93%) | 5,097,735 |
8 Aug 2011 | HKD | 9.6 | 9.87 | 9.35 | 9.73 | 9.73 | -0.17 (-1.72%) | 1,435,000 |
5 Aug 2011 | HKD | 10.1 | 10.14 | 9.8 | 9.9 | 9.9 | -0.46 (-4.44%) | 3,754,000 |
4 Aug 2011 | HKD | 10.54 | 10.54 | 10.18 | 10.36 | 10.36 | -0.2 (-1.89%) | 997,600 |
3 Aug 2011 | HKD | 10.42 | 10.72 | 10.28 | 10.56 | 10.56 | -0.04 (-0.38%) | 2,152,000 |
2 Aug 2011 | HKD | 10.92 | 10.96 | 10.58 | 10.6 | 10.6 | -0.32 (-2.93%) | 1,059,000 |
1 Aug 2011 | HKD | 10.74 | 11.18 | 10.74 | 10.92 | 10.92 | +0.2 (+1.87%) | 2,759,000 |
29 Jul 2011 | HKD | 10.58 | 10.88 | 10.5 | 10.72 | 10.72 | +0.26 (+2.49%) | 2,444,500 |
28 Jul 2011 | HKD | 10.36 | 10.5 | 10 | 10.46 | 10.46 | +0.08 (+0.77%) | 1,770,000 |
27 Jul 2011 | HKD | 10.3 | 10.4 | 10.28 | 10.38 | 10.38 | +0.1 (+0.97%) | 815,000 |
26 Jul 2011 | HKD | 10.3 | 10.36 | 10.22 | 10.28 | 10.28 | +0.06 (+0.59%) | 259,000 |
25 Jul 2011 | HKD | 10.46 | 10.46 | 10.1 | 10.22 | 10.22 | -0.22 (-2.11%) | 1,105,000 |
22 Jul 2011 | HKD | 10.7 | 10.76 | 10.32 | 10.44 | 10.44 | 0.0 (0.0%) | 1,230,000 |
21 Jul 2011 | HKD | 10.24 | 10.66 | 10.24 | 10.44 | 10.44 | +0.26 (+2.55%) | 3,688,000 |
20 Jul 2011 | HKD | 10.14 | 10.26 | 10.06 | 10.18 | 10.18 | +0.06 (+0.59%) | 1,533,000 |
19 Jul 2011 | HKD | 10.1 | 10.2 | 9.95 | 10.12 | 10.12 | -0.08 (-0.78%) | 2,197,000 |
18 Jul 2011 | HKD | 10 | 10.2 | 9.9 | 10.2 | 10.2 | 0.0 (0.0%) | 877,000 |
15 Jul 2011 | HKD | 9.98 | 10.38 | 9.98 | 10.2 | 10.2 | +0.23 (+2.31%) | 1,821,000 |
14 Jul 2011 | HKD | 10.1 | 10.1 | 9.81 | 9.97 | 9.97 | -0.13 (-1.29%) | 4,208,000 |
13 Jul 2011 | HKD | 10.4 | 10.46 | 10.06 | 10.1 | 10.1 | -0.2 (-1.94%) | 1,997,000 |
12 Jul 2011 | HKD | 10.28 | 10.38 | 9.74 | 10.3 | 10.3 | 0.0 (0.0%) | 3,755,000 |
11 Jul 2011 | HKD | 10.76 | 10.82 | 10.2 | 10.3 | 10.3 | -0.58 (-5.33%) | 3,269,000 |
8 Jul 2011 | HKD | 10.98 | 10.98 | 10.76 | 10.88 | 10.88 | -0.08 (-0.73%) | 242,000 |
7 Jul 2011 | HKD | 10.84 | 10.98 | 10.76 | 10.96 | 10.96 | +0.12 (+1.11%) | 707,000 |
6 Jul 2011 | HKD | 10.96 | 10.98 | 10.78 | 10.84 | 10.84 | -0.1 (-0.91%) | 443,000 |
5 Jul 2011 | HKD | 10.88 | 10.98 | 10.84 | 10.94 | 10.94 | +0.04 (+0.37%) | 604,000 |
4 Jul 2011 | HKD | 11.04 | 11.06 | 10.86 | 10.9 | 10.9 | 0.0 (0.0%) | 1,786,220 |
1 Jul 2011 | HKD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |