Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2011 | HKD | 4.66 | 4.7 | 4.63 | 4.66 | 4.66 | +0.01 (+0.22%) | 3,658,500 |
24 Mar 2011 | HKD | 4.61 | 4.71 | 4.61 | 4.65 | 4.65 | +0.05 (+1.09%) | 1,171,000 |
23 Mar 2011 | HKD | 4.7 | 4.71 | 4.52 | 4.6 | 4.6 | -0.1 (-2.13%) | 2,653,000 |
22 Mar 2011 | HKD | 4.66 | 4.77 | 4.66 | 4.7 | 4.7 | +0.04 (+0.86%) | 5,080,000 |
21 Mar 2011 | HKD | 4.65 | 4.78 | 4.54 | 4.66 | 4.66 | +0.15 (+3.33%) | 3,423,000 |
18 Mar 2011 | HKD | 4.27 | 4.56 | 4.27 | 4.51 | 4.51 | +0.31 (+7.38%) | 6,799,312 |
17 Mar 2011 | HKD | 4.33 | 4.33 | 4.18 | 4.2 | 4.2 | -0.14 (-3.23%) | 15,625,000 |
16 Mar 2011 | HKD | 4.1 | 4.4 | 4.1 | 4.34 | 4.34 | +0.29 (+7.16%) | 21,151,000 |
15 Mar 2011 | HKD | 4.52 | 4.53 | 4 | 4.05 | 4.05 | -0.47 (-10.40%) | 33,000,000 |
14 Mar 2011 | HKD | 4.7 | 4.7 | 4.46 | 4.52 | 4.52 | -0.28 (-5.83%) | 21,352,000 |
11 Mar 2011 | HKD | 5.08 | 5.08 | 4.8 | 4.8 | 4.8 | -0.28 (-5.51%) | 5,933,000 |
10 Mar 2011 | HKD | 5.29 | 5.5 | 5.05 | 5.08 | 5.08 | -0.19 (-3.61%) | 7,444,000 |
9 Mar 2011 | HKD | 5.05 | 5.3 | 5 | 5.27 | 5.27 | +0.27 (+5.40%) | 2,490,000 |
8 Mar 2011 | HKD | 5.05 | 5.05 | 4.95 | 5 | 5 | -0.07 (-1.38%) | 1,461,000 |
7 Mar 2011 | HKD | 5 | 5.08 | 4.98 | 5.07 | 5.07 | +0.01 (+0.20%) | 1,659,000 |
4 Mar 2011 | HKD | 5.1 | 5.11 | 4.98 | 5.06 | 5.06 | +0.05 (+1.00%) | 2,393,000 |
3 Mar 2011 | HKD | 4.92 | 5.04 | 4.92 | 5.01 | 5.01 | +0.11 (+2.24%) | 1,851,000 |
2 Mar 2011 | HKD | 4.85 | 4.92 | 4.77 | 4.9 | 4.9 | +0.03 (+0.62%) | 981,000 |
1 Mar 2011 | HKD | 4.92 | 4.92 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 924,000 |
28 Feb 2011 | HKD | 4.7 | 4.99 | 4.69 | 4.87 | 4.87 | +0.18 (+3.84%) | 8,217,000 |
25 Feb 2011 | HKD | 4.74 | 4.75 | 4.61 | 4.69 | 4.69 | 0.0 (0.0%) | 3,558,000 |
24 Feb 2011 | HKD | 4.84 | 4.85 | 4.67 | 4.69 | 4.69 | -0.09 (-1.88%) | 3,782,000 |
23 Feb 2011 | HKD | 4.86 | 4.87 | 4.72 | 4.78 | 4.78 | -0.09 (-1.85%) | 2,620,000 |
22 Feb 2011 | HKD | 4.85 | 4.88 | 4.85 | 4.87 | 4.87 | -0.09 (-1.81%) | 1,493,000 |
21 Feb 2011 | HKD | 5 | 5 | 4.94 | 4.96 | 4.96 | -0.14 (-2.75%) | 1,186,000 |
18 Feb 2011 | HKD | 5.1 | 5.16 | 5.06 | 5.1 | 5.1 | -0.04 (-0.78%) | 1,824,000 |
17 Feb 2011 | HKD | 5.16 | 5.19 | 5.07 | 5.14 | 5.14 | -0.08 (-1.53%) | 1,516,000 |
16 Feb 2011 | HKD | 5.07 | 5.25 | 5 | 5.22 | 5.22 | +0.19 (+3.78%) | 6,397,000 |
15 Feb 2011 | HKD | 4.95 | 5.1 | 4.85 | 5.03 | 5.03 | +0.11 (+2.24%) | 4,803,000 |
14 Feb 2011 | HKD | 4.83 | 4.96 | 4.8 | 4.92 | 4.92 | +0.13 (+2.71%) | 2,756,000 |