Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2011 | HKD | 11.22 | 11.22 | 10.64 | 11.2 | 11.2 | 0.0 (0.0%) | 1,122,000 |
6 Apr 2011 | HKD | 10.92 | 11.3 | 10.88 | 11.2 | 11.2 | +0.28 (+2.56%) | 1,592,000 |
5 Apr 2011 | HKD | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 10.4 | 11 | 10.4 | 10.92 | 10.92 | +0.6 (+5.81%) | 1,867,000 |
1 Apr 2011 | HKD | 10.48 | 10.48 | 10.16 | 10.32 | 10.32 | +0.02 (+0.19%) | 2,041,000 |
31 Mar 2011 | HKD | 10.6 | 10.66 | 10.22 | 10.3 | 10.3 | -0.24 (-2.28%) | 2,382,000 |
30 Mar 2011 | HKD | 10.6 | 10.66 | 10.5 | 10.54 | 10.54 | +0.12 (+1.15%) | 938,000 |
29 Mar 2011 | HKD | 10.68 | 10.9 | 10.4 | 10.42 | 10.42 | -0.14 (-1.33%) | 1,469,000 |
28 Mar 2011 | HKD | 10.88 | 11.18 | 10.5 | 10.56 | 10.56 | -0.32 (-2.94%) | 1,576,000 |
25 Mar 2011 | HKD | 11.2 | 11.2 | 10.64 | 10.88 | 10.88 | -0.06 (-0.55%) | 1,012,000 |
24 Mar 2011 | HKD | 11.46 | 11.46 | 10.86 | 10.94 | 10.94 | -0.52 (-4.54%) | 3,666,000 |
23 Mar 2011 | HKD | 11.28 | 11.68 | 11.2 | 11.46 | 11.46 | +0.18 (+1.60%) | 2,527,000 |
22 Mar 2011 | HKD | 11.1 | 11.32 | 11 | 11.28 | 11.28 | +0.28 (+2.55%) | 3,097,000 |
21 Mar 2011 | HKD | 10.8 | 11.14 | 10.8 | 11 | 11 | +0.22 (+2.04%) | 3,111,000 |
18 Mar 2011 | HKD | 10.26 | 10.82 | 10.04 | 10.78 | 10.78 | +0.64 (+6.31%) | 1,946,241 |
17 Mar 2011 | HKD | 10.52 | 10.52 | 10.04 | 10.14 | 10.14 | -0.42 (-3.98%) | 793,000 |
16 Mar 2011 | HKD | 10.66 | 10.86 | 10.52 | 10.56 | 10.56 | -0.1 (-0.94%) | 612,000 |
15 Mar 2011 | HKD | 10.46 | 10.9 | 10.2 | 10.66 | 10.66 | +0.1 (+0.95%) | 803,000 |
14 Mar 2011 | HKD | 10.46 | 10.6 | 10.2 | 10.56 | 10.56 | +0.1 (+0.96%) | 370,000 |
11 Mar 2011 | HKD | 10.76 | 10.8 | 10.42 | 10.46 | 10.46 | -0.44 (-4.04%) | 885,000 |
10 Mar 2011 | HKD | 10.86 | 10.92 | 10.76 | 10.9 | 10.9 | +0.06 (+0.55%) | 1,042,000 |
9 Mar 2011 | HKD | 10.68 | 10.94 | 10.64 | 10.84 | 10.84 | +0.12 (+1.12%) | 2,291,000 |
8 Mar 2011 | HKD | 10.68 | 10.82 | 10.48 | 10.72 | 10.72 | +0.04 (+0.37%) | 2,288,000 |
7 Mar 2011 | HKD | 10.62 | 10.76 | 10.5 | 10.68 | 10.68 | +0.06 (+0.56%) | 2,232,000 |
4 Mar 2011 | HKD | 10.5 | 10.78 | 10.4 | 10.62 | 10.62 | +0.1 (+0.95%) | 2,590,230 |
3 Mar 2011 | HKD | 10.06 | 10.56 | 10.06 | 10.52 | 10.52 | +0.4 (+3.95%) | 2,776,300 |
2 Mar 2011 | HKD | 10.1 | 10.14 | 9.96 | 10.12 | 10.12 | -0.18 (-1.75%) | 1,194,000 |
1 Mar 2011 | HKD | 9.9 | 10.38 | 9.9 | 10.3 | 10.3 | +0.51 (+5.21%) | 2,366,000 |
28 Feb 2011 | HKD | 9.63 | 9.9 | 9.58 | 9.79 | 9.79 | +0.24 (+2.51%) | 2,415,000 |
25 Feb 2011 | HKD | 9.48 | 9.7 | 9.14 | 9.55 | 9.55 | +0.05 (+0.53%) | 2,467,000 |