Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2010 | HKD | 12.16 | 12.16 | 11.56 | 11.84 | 11.84 | +0.16 (+1.37%) | 2,014,100 |
1 Dec 2010 | HKD | 11.28 | 11.82 | 11.2 | 11.68 | 11.68 | +0.48 (+4.29%) | 5,624,891 |
30 Nov 2010 | HKD | 10.8 | 11.68 | 10.8 | 11.2 | 11.2 | +0.46 (+4.28%) | 4,820,000 |
29 Nov 2010 | HKD | 10.3 | 10.92 | 10.3 | 10.74 | 10.74 | +0.32 (+3.07%) | 9,847,900 |
26 Nov 2010 | HKD | 10.54 | 10.6 | 10.32 | 10.42 | 10.42 | -0.12 (-1.14%) | 3,160,000 |
25 Nov 2010 | HKD | 10.7 | 10.72 | 10.36 | 10.54 | 10.54 | -0.02 (-0.19%) | 4,595,800 |
24 Nov 2010 | HKD | 10.48 | 10.7 | 10.3 | 10.56 | 10.56 | +0.06 (+0.57%) | 6,844,601 |
23 Nov 2010 | HKD | 10.68 | 10.8 | 10.36 | 10.5 | 10.5 | -0.34 (-3.14%) | 5,191,000 |
22 Nov 2010 | HKD | 11.08 | 11.08 | 10.82 | 10.84 | 10.84 | -0.18 (-1.63%) | 4,092,040 |
19 Nov 2010 | HKD | 11 | 11.2 | 10.84 | 11.02 | 11.02 | +0.08 (+0.73%) | 7,854,000 |
18 Nov 2010 | HKD | 11.06 | 11.3 | 10.52 | 10.94 | 10.94 | -0.18 (-1.62%) | 3,541,307 |
17 Nov 2010 | HKD | 11.14 | 11.3 | 10.8 | 11.12 | 11.12 | -0.2 (-1.77%) | 3,103,000 |
16 Nov 2010 | HKD | 11.68 | 11.78 | 11.2 | 11.32 | 11.32 | -0.36 (-3.08%) | 1,670,000 |
15 Nov 2010 | HKD | 11.5 | 11.78 | 11.5 | 11.68 | 11.68 | +0.18 (+1.57%) | 1,738,300 |
12 Nov 2010 | HKD | 12 | 12 | 11.42 | 11.5 | 11.5 | -0.5 (-4.17%) | 2,382,000 |
11 Nov 2010 | HKD | 12.12 | 12.12 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 1,025,000 |
10 Nov 2010 | HKD | 11.94 | 12.18 | 11.6 | 12.1 | 12.1 | +0.16 (+1.34%) | 2,142,000 |
9 Nov 2010 | HKD | 12.22 | 12.46 | 11.9 | 11.94 | 11.94 | -0.44 (-3.55%) | 3,464,183 |
8 Nov 2010 | HKD | 12.42 | 12.42 | 11.86 | 12.38 | 12.38 | +0.14 (+1.14%) | 2,957,000 |
5 Nov 2010 | HKD | 12.42 | 12.5 | 12.12 | 12.24 | 12.24 | -0.16 (-1.29%) | 3,055,000 |
4 Nov 2010 | HKD | 12.6 | 12.6 | 12.24 | 12.4 | 12.4 | -0.06 (-0.48%) | 1,846,000 |
3 Nov 2010 | HKD | 12.3 | 12.74 | 12.1 | 12.46 | 12.46 | +0.2 (+1.63%) | 2,146,352 |
2 Nov 2010 | HKD | 12 | 12.3 | 12 | 12.26 | 12.26 | +0.26 (+2.17%) | 1,390,100 |
1 Nov 2010 | HKD | 12.14 | 12.3 | 11.9 | 12 | 12 | -0.12 (-0.99%) | 2,190,000 |
29 Oct 2010 | HKD | 12.04 | 12.2 | 11.7 | 12.12 | 12.12 | -0.02 (-0.16%) | 1,983,200 |
28 Oct 2010 | HKD | 12.18 | 12.3 | 12.06 | 12.14 | 12.14 | -0.18 (-1.46%) | 4,124,000 |
27 Oct 2010 | HKD | 12.76 | 12.76 | 12.08 | 12.32 | 12.32 | -0.54 (-4.20%) | 6,254,000 |
26 Oct 2010 | HKD | 12.56 | 12.96 | 12.56 | 12.86 | 12.86 | +0.14 (+1.10%) | 2,499,000 |
25 Oct 2010 | HKD | 12.36 | 12.76 | 12.36 | 12.72 | 12.72 | +0.38 (+3.08%) | 1,480,000 |
22 Oct 2010 | HKD | 12.6 | 12.66 | 12.1 | 12.34 | 12.34 | -0.12 (-0.96%) | 1,361,000 |