Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2010 | HKD | 4.98 | 5.22 | 4.93 | 5.16 | 5.16 | +0.36 (+7.50%) | 82,620,797 |
12 Oct 2010 | HKD | 4.66 | 4.84 | 4.62 | 4.8 | 4.8 | +0.15 (+3.23%) | 21,311,000 |
11 Oct 2010 | HKD | 4.8 | 4.86 | 4.63 | 4.65 | 4.65 | -0.12 (-2.52%) | 15,870,000 |
8 Oct 2010 | HKD | 4.92 | 4.95 | 4.67 | 4.77 | 4.77 | -0.15 (-3.05%) | 19,926,000 |
7 Oct 2010 | HKD | 4.9 | 4.97 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 11,918,090 |
6 Oct 2010 | HKD | 4.96 | 5.02 | 4.86 | 4.88 | 4.88 | +0.03 (+0.62%) | 33,090,988 |
5 Oct 2010 | HKD | 4.65 | 4.93 | 4.64 | 4.85 | 4.85 | +0.17 (+3.63%) | 36,904,000 |
4 Oct 2010 | HKD | 4.53 | 4.73 | 4.53 | 4.68 | 4.68 | +0.11 (+2.41%) | 36,614,992 |
1 Oct 2010 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 4.43 | 4.58 | 4.39 | 4.57 | 4.57 | +0.1 (+2.24%) | 19,690,000 |
29 Sep 2010 | HKD | 4.5 | 4.55 | 4.45 | 4.47 | 4.47 | +0.02 (+0.45%) | 7,724,000 |
28 Sep 2010 | HKD | 4.58 | 4.6 | 4.41 | 4.45 | 4.45 | -0.11 (-2.41%) | 11,082,000 |
27 Sep 2010 | HKD | 4.43 | 4.59 | 4.43 | 4.56 | 4.56 | +0.13 (+2.93%) | 23,948,000 |
24 Sep 2010 | HKD | 4.35 | 4.48 | 4.33 | 4.43 | 4.43 | +0.05 (+1.14%) | 8,110,000 |
23 Sep 2010 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 4.43 | 4.5 | 4.3 | 4.38 | 4.38 | -0.06 (-1.35%) | 16,056,000 |
21 Sep 2010 | HKD | 4.47 | 4.55 | 4.44 | 4.44 | 4.44 | -0.01 (-0.22%) | 11,983,000 |
20 Sep 2010 | HKD | 4.42 | 4.53 | 4.42 | 4.45 | 4.45 | +0.03 (+0.68%) | 16,963,000 |
17 Sep 2010 | HKD | 4.3 | 4.43 | 4.27 | 4.42 | 4.42 | +0.12 (+2.79%) | 20,260,000 |
16 Sep 2010 | HKD | 4.34 | 4.35 | 4.17 | 4.3 | 4.3 | -0.04 (-0.92%) | 16,144,000 |
15 Sep 2010 | HKD | 4.3 | 4.37 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 12,895,730 |
14 Sep 2010 | HKD | 4.4 | 4.44 | 4.3 | 4.32 | 4.32 | -0.06 (-1.37%) | 21,148,100 |
13 Sep 2010 | HKD | 4.28 | 4.42 | 4.27 | 4.38 | 4.38 | +0.1 (+2.34%) | 28,578,100 |
10 Sep 2010 | HKD | 4.35 | 4.36 | 4.21 | 4.28 | 4.28 | -0.06 (-1.38%) | 13,520,000 |
9 Sep 2010 | HKD | 4.21 | 4.36 | 4.21 | 4.34 | 4.34 | +0.12 (+2.84%) | 36,881,594 |
8 Sep 2010 | HKD | 4.12 | 4.3 | 4.12 | 4.22 | 4.22 | +0.05 (+1.20%) | 41,306,000 |
7 Sep 2010 | HKD | 4.17 | 4.32 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 51,120,000 |
6 Sep 2010 | HKD | 4.05 | 4.23 | 4.05 | 4.21 | 4.21 | +0.28 (+7.12%) | 97,264,000 |
3 Sep 2010 | HKD | 3.9 | 3.96 | 3.86 | 3.93 | 3.93 | +0.03 (+0.77%) | 24,678,000 |
2 Sep 2010 | HKD | 3.87 | 3.9 | 3.81 | 3.9 | 3.9 | +0.07 (+1.83%) | 19,637,400 |