Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2011 | HKD | 4.77 | 4.82 | 4.73 | 4.79 | 4.79 | +0.05 (+1.05%) | 3,076,200 |
10 Feb 2011 | HKD | 4.91 | 4.95 | 4.68 | 4.74 | 4.74 | -0.21 (-4.24%) | 7,144,000 |
9 Feb 2011 | HKD | 5.1 | 5.1 | 4.95 | 4.95 | 4.95 | -0.15 (-2.94%) | 1,948,000 |
8 Feb 2011 | HKD | 5.1 | 5.18 | 5.05 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,063,000 |
7 Feb 2011 | HKD | 5.21 | 5.22 | 5.02 | 5.06 | 5.06 | -0.15 (-2.88%) | 914,600 |
4 Feb 2011 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 5.18 | 5.4 | 5.18 | 5.21 | 5.21 | +0.11 (+2.16%) | 2,149,000 |
1 Feb 2011 | HKD | 5.07 | 5.14 | 5.07 | 5.1 | 5.1 | +0.04 (+0.79%) | 620,000 |
31 Jan 2011 | HKD | 5.1 | 5.13 | 4.95 | 5.06 | 5.06 | -0.12 (-2.32%) | 2,276,000 |
28 Jan 2011 | HKD | 5.21 | 5.21 | 5.1 | 5.18 | 5.18 | -0.02 (-0.38%) | 2,139,000 |
27 Jan 2011 | HKD | 5.2 | 5.25 | 5.12 | 5.2 | 5.2 | 0.0 (0.0%) | 2,819,000 |
26 Jan 2011 | HKD | 5.18 | 5.25 | 5.13 | 5.2 | 5.2 | -0.01 (-0.19%) | 1,560,000 |
25 Jan 2011 | HKD | 5.31 | 5.32 | 5.14 | 5.21 | 5.21 | -0.11 (-2.07%) | 3,307,000 |
24 Jan 2011 | HKD | 5.6 | 5.61 | 5.23 | 5.32 | 5.32 | -0.27 (-4.83%) | 5,633,000 |
21 Jan 2011 | HKD | 5.37 | 5.64 | 5.32 | 5.59 | 5.59 | +0.28 (+5.27%) | 18,140,699 |
20 Jan 2011 | HKD | 5.23 | 5.38 | 5.2 | 5.31 | 5.31 | +0.07 (+1.34%) | 8,792,000 |
19 Jan 2011 | HKD | 5.14 | 5.27 | 5.1 | 5.24 | 5.24 | +0.18 (+3.56%) | 9,740,000 |
18 Jan 2011 | HKD | 4.98 | 5.16 | 4.98 | 5.06 | 5.06 | +0.08 (+1.61%) | 3,788,000 |
17 Jan 2011 | HKD | 5.08 | 5.08 | 4.91 | 4.98 | 4.98 | -0.11 (-2.16%) | 1,781,000 |
14 Jan 2011 | HKD | 5.24 | 5.25 | 5.08 | 5.09 | 5.09 | -0.16 (-3.05%) | 3,960,000 |
13 Jan 2011 | HKD | 5.17 | 5.42 | 5.17 | 5.25 | 5.25 | +0.22 (+4.37%) | 19,913,000 |
12 Jan 2011 | HKD | 4.9 | 5.08 | 4.9 | 5.03 | 5.03 | +0.13 (+2.65%) | 4,680,000 |
11 Jan 2011 | HKD | 4.87 | 4.93 | 4.8 | 4.9 | 4.9 | +0.11 (+2.30%) | 1,437,000 |
10 Jan 2011 | HKD | 4.84 | 4.88 | 4.78 | 4.79 | 4.79 | +0.02 (+0.42%) | 2,270,000 |
7 Jan 2011 | HKD | 4.87 | 4.9 | 4.7 | 4.77 | 4.77 | -0.13 (-2.65%) | 2,718,000 |
6 Jan 2011 | HKD | 5.02 | 5.02 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 1,114,000 |
5 Jan 2011 | HKD | 4.95 | 5 | 4.85 | 4.98 | 4.98 | -0.02 (-0.40%) | 3,059,000 |
4 Jan 2011 | HKD | 4.86 | 5.04 | 4.85 | 5 | 5 | +0.17 (+3.52%) | 7,449,000 |
3 Jan 2011 | HKD | 4.68 | 4.86 | 4.68 | 4.83 | 4.83 | +0.21 (+4.55%) | 3,782,000 |