Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2011 | HKD | 11.64 | 11.7 | 11.38 | 11.44 | 11.44 | -0.2 (-1.72%) | 2,618,000 |
12 Jan 2011 | HKD | 11.28 | 11.82 | 11.28 | 11.64 | 11.64 | +0.36 (+3.19%) | 6,539,000 |
11 Jan 2011 | HKD | 10.9 | 11.32 | 10.88 | 11.28 | 11.28 | +0.42 (+3.87%) | 6,172,900 |
10 Jan 2011 | HKD | 10.88 | 10.98 | 10.66 | 10.86 | 10.86 | +0.06 (+0.56%) | 2,387,600 |
7 Jan 2011 | HKD | 11.52 | 11.52 | 10.62 | 10.8 | 10.8 | -0.62 (-5.43%) | 6,240,000 |
6 Jan 2011 | HKD | 11.88 | 11.88 | 11.34 | 11.42 | 11.42 | -0.34 (-2.89%) | 1,905,000 |
5 Jan 2011 | HKD | 11.9 | 12 | 11.68 | 11.76 | 11.76 | -0.14 (-1.18%) | 976,000 |
4 Jan 2011 | HKD | 11.9 | 12 | 11.6 | 11.9 | 11.9 | 0.0 (0.0%) | 855,637 |
3 Jan 2011 | HKD | 12.1 | 12.2 | 11.82 | 11.9 | 11.9 | -0.1 (-0.83%) | 692,000 |
31 Dec 2010 | HKD | 11.44 | 12 | 11.3 | 12 | 12 | +0.5 (+4.35%) | 1,347,792 |
30 Dec 2010 | HKD | 11.3 | 11.6 | 11.28 | 11.5 | 11.5 | +0.22 (+1.95%) | 1,658,852 |
29 Dec 2010 | HKD | 11.38 | 11.38 | 11.2 | 11.28 | 11.28 | -0.04 (-0.35%) | 315,000 |
28 Dec 2010 | HKD | 11.38 | 11.4 | 11.12 | 11.32 | 11.32 | 0.0 (0.0%) | 338,000 |
27 Dec 2010 | HKD | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 11.32 | 11.32 | 11.18 | 11.32 | 11.32 | +0.02 (+0.18%) | 157,000 |
23 Dec 2010 | HKD | 11.58 | 11.58 | 11.2 | 11.3 | 11.3 | -0.28 (-2.42%) | 587,800 |
22 Dec 2010 | HKD | 11.12 | 11.62 | 11.12 | 11.58 | 11.58 | +0.38 (+3.39%) | 3,063,496 |
21 Dec 2010 | HKD | 11.6 | 11.6 | 11.12 | 11.2 | 11.2 | -0.28 (-2.44%) | 3,498,800 |
20 Dec 2010 | HKD | 11.76 | 11.8 | 11.46 | 11.48 | 11.48 | -0.36 (-3.04%) | 2,102,800 |
17 Dec 2010 | HKD | 11.42 | 12 | 11.1 | 11.84 | 11.84 | +0.3 (+2.60%) | 3,586,200 |
16 Dec 2010 | HKD | 11.9 | 11.9 | 11.48 | 11.54 | 11.54 | -0.38 (-3.19%) | 1,767,000 |
15 Dec 2010 | HKD | 11.82 | 12.08 | 11.82 | 11.92 | 11.92 | -0.04 (-0.33%) | 3,557,000 |
14 Dec 2010 | HKD | 11.84 | 12.06 | 11.82 | 11.96 | 11.96 | +0.12 (+1.01%) | 878,400 |
13 Dec 2010 | HKD | 12 | 12.1 | 11.84 | 11.84 | 11.84 | -0.06 (-0.50%) | 856,000 |
10 Dec 2010 | HKD | 12 | 12.06 | 11.76 | 11.9 | 11.9 | -0.2 (-1.65%) | 1,903,000 |
9 Dec 2010 | HKD | 11.72 | 12.24 | 11.6 | 12.1 | 12.1 | +0.32 (+2.72%) | 3,032,000 |
8 Dec 2010 | HKD | 11.9 | 12.12 | 11.7 | 11.78 | 11.78 | -0.12 (-1.01%) | 1,427,000 |
7 Dec 2010 | HKD | 11.66 | 12.02 | 11.5 | 11.9 | 11.9 | +0.24 (+2.06%) | 2,917,000 |
6 Dec 2010 | HKD | 11.64 | 11.82 | 11.44 | 11.66 | 11.66 | +0.02 (+0.17%) | 898,000 |
3 Dec 2010 | HKD | 11.94 | 11.94 | 11.44 | 11.64 | 11.64 | -0.2 (-1.69%) | 1,030,000 |