Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2010 | HKD | 6.1 | 6.19 | 5.99 | 6.02 | 6.02 | -0.12 (-1.95%) | 2,832,000 |
21 Dec 2010 | HKD | 5.7 | 6.21 | 5.7 | 6.14 | 6.14 | +0.46 (+8.10%) | 4,654,000 |
20 Dec 2010 | HKD | 5.7 | 5.74 | 5.58 | 5.68 | 5.68 | -0.06 (-1.05%) | 2,173,000 |
17 Dec 2010 | HKD | 5.64 | 5.78 | 5.56 | 5.74 | 5.74 | +0.18 (+3.24%) | 3,479,000 |
16 Dec 2010 | HKD | 5.88 | 5.88 | 5.53 | 5.56 | 5.56 | -0.32 (-5.44%) | 2,426,000 |
15 Dec 2010 | HKD | 5.96 | 6 | 5.84 | 5.88 | 5.88 | -0.06 (-1.01%) | 1,364,000 |
14 Dec 2010 | HKD | 6.01 | 6.01 | 5.85 | 5.94 | 5.94 | +0.03 (+0.51%) | 1,973,000 |
13 Dec 2010 | HKD | 6.27 | 6.27 | 5.83 | 5.91 | 5.91 | -0.35 (-5.59%) | 7,987,000 |
10 Dec 2010 | HKD | 6.23 | 6.3 | 6.06 | 6.26 | 6.26 | 0.0 (0.0%) | 4,708,000 |
9 Dec 2010 | HKD | 6.57 | 6.59 | 6.02 | 6.26 | 6.26 | -0.34 (-5.15%) | 39,338,000 |
8 Dec 2010 | HKD | 6.26 | 6.6 | 6.03 | 6.6 | 6.6 | +0.34 (+5.43%) | 6,342,000 |
7 Dec 2010 | HKD | 5.68 | 6.29 | 5.62 | 6.26 | 6.26 | +0.58 (+10.21%) | 7,319,700 |
6 Dec 2010 | HKD | 5.9 | 5.9 | 5.64 | 5.68 | 5.68 | -0.23 (-3.89%) | 2,895,000 |
3 Dec 2010 | HKD | 6 | 6.08 | 5.81 | 5.91 | 5.91 | -0.13 (-2.15%) | 3,085,400 |
2 Dec 2010 | HKD | 6.18 | 6.2 | 5.8 | 6.04 | 6.04 | +0.04 (+0.67%) | 3,295,000 |
1 Dec 2010 | HKD | 5.63 | 6.04 | 5.48 | 6 | 6 | +0.33 (+5.82%) | 8,345,740 |
30 Nov 2010 | HKD | 5.27 | 5.68 | 5.27 | 5.67 | 5.67 | +0.39 (+7.39%) | 7,196,000 |
29 Nov 2010 | HKD | 5.18 | 5.28 | 5.15 | 5.28 | 5.28 | +0.25 (+4.97%) | 2,409,000 |
26 Nov 2010 | HKD | 5.14 | 5.3 | 4.97 | 5.03 | 5.03 | -0.14 (-2.71%) | 1,175,000 |
25 Nov 2010 | HKD | 5.2 | 5.28 | 4.98 | 5.17 | 5.17 | -0.01 (-0.19%) | 1,739,000 |
24 Nov 2010 | HKD | 4.7 | 5.2 | 4.7 | 5.18 | 5.18 | +0.48 (+10.21%) | 4,189,000 |
23 Nov 2010 | HKD | 4.7 | 4.84 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 1,978,000 |
22 Nov 2010 | HKD | 4.7 | 4.72 | 4.59 | 4.7 | 4.7 | 0.0 (0.0%) | 1,174,000 |
19 Nov 2010 | HKD | 4.62 | 4.78 | 4.55 | 4.7 | 4.7 | +0.19 (+4.21%) | 2,659,000 |
18 Nov 2010 | HKD | 4.26 | 4.54 | 4.26 | 4.51 | 4.51 | +0.25 (+5.87%) | 2,297,000 |
17 Nov 2010 | HKD | 4.43 | 4.65 | 4.16 | 4.26 | 4.26 | -0.33 (-7.19%) | 2,342,000 |
16 Nov 2010 | HKD | 4.43 | 4.85 | 4.43 | 4.59 | 4.59 | +0.09 (+2%) | 1,772,000 |
15 Nov 2010 | HKD | 4.54 | 4.61 | 4.41 | 4.5 | 4.5 | -0.09 (-1.96%) | 2,157,000 |
12 Nov 2010 | HKD | 4.83 | 4.86 | 4.5 | 4.59 | 4.59 | -0.16 (-3.37%) | 2,807,000 |
11 Nov 2010 | HKD | 4.71 | 4.83 | 4.62 | 4.75 | 4.75 | +0.05 (+1.06%) | 2,883,000 |