Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2011 | HKD | 4.9 | 5 | 4.88 | 4.96 | 4.96 | +0.07 (+1.43%) | 647,000 |
15 Feb 2011 | HKD | 4.9 | 4.9 | 4.82 | 4.89 | 4.89 | -0.01 (-0.20%) | 1,610,000 |
14 Feb 2011 | HKD | 4.98 | 5 | 4.89 | 4.9 | 4.9 | +0.02 (+0.41%) | 805,000 |
11 Feb 2011 | HKD | 4.93 | 4.93 | 4.85 | 4.88 | 4.88 | -0.03 (-0.61%) | 1,582,441 |
10 Feb 2011 | HKD | 5.03 | 5.07 | 4.9 | 4.91 | 4.91 | -0.1 (-2.00%) | 1,980,000 |
9 Feb 2011 | HKD | 5.04 | 5.07 | 4.95 | 5.01 | 5.01 | -0.06 (-1.18%) | 1,382,000 |
8 Feb 2011 | HKD | 5.04 | 5.13 | 5.04 | 5.07 | 5.07 | -0.03 (-0.59%) | 884,631 |
7 Feb 2011 | HKD | 5.16 | 5.23 | 5.08 | 5.1 | 5.1 | -0.05 (-0.97%) | 694,000 |
4 Feb 2011 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 5.14 | 5.16 | 5.12 | 5.15 | 5.15 | +0.01 (+0.19%) | 446,000 |
1 Feb 2011 | HKD | 5.11 | 5.25 | 5.07 | 5.14 | 5.14 | +0.03 (+0.59%) | 2,104,519 |
31 Jan 2011 | HKD | 5.04 | 5.13 | 5 | 5.11 | 5.11 | +0.05 (+0.99%) | 747,000 |
28 Jan 2011 | HKD | 5.13 | 5.15 | 5.03 | 5.06 | 5.06 | -0.07 (-1.36%) | 2,701,000 |
27 Jan 2011 | HKD | 5.11 | 5.15 | 5.1 | 5.13 | 5.13 | +0.02 (+0.39%) | 1,481,000 |
26 Jan 2011 | HKD | 5.09 | 5.15 | 5.07 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,855,000 |
25 Jan 2011 | HKD | 5.15 | 5.18 | 5 | 5.1 | 5.1 | -0.03 (-0.58%) | 5,437,928 |
24 Jan 2011 | HKD | 4.95 | 5.14 | 4.9 | 5.13 | 5.13 | +0.18 (+3.64%) | 4,456,000 |
21 Jan 2011 | HKD | 4.95 | 5.02 | 4.89 | 4.95 | 4.95 | 0.0 (0.0%) | 4,008,000 |
20 Jan 2011 | HKD | 4.8 | 4.98 | 4.78 | 4.95 | 4.95 | -0.1 (-1.98%) | 122,117,000 |
19 Jan 2011 | HKD | 5.13 | 5.14 | 5.02 | 5.05 | 5.05 | -0.01 (-0.20%) | 2,604,000 |
18 Jan 2011 | HKD | 5.09 | 5.15 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 1,035,000 |
17 Jan 2011 | HKD | 5.16 | 5.25 | 5.06 | 5.09 | 5.09 | -0.06 (-1.17%) | 2,383,000 |
14 Jan 2011 | HKD | 5.24 | 5.24 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 1,700,000 |
13 Jan 2011 | HKD | 5.21 | 5.36 | 5.14 | 5.2 | 5.2 | +0.1 (+1.96%) | 3,945,000 |
12 Jan 2011 | HKD | 5 | 5.14 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 4,102,000 |
11 Jan 2011 | HKD | 4.84 | 5.03 | 4.78 | 5 | 5 | +0.16 (+3.31%) | 3,909,000 |
10 Jan 2011 | HKD | 4.99 | 5.01 | 4.78 | 4.84 | 4.84 | -0.16 (-3.20%) | 3,388,000 |
7 Jan 2011 | HKD | 5.12 | 5.12 | 4.95 | 5 | 5 | -0.09 (-1.77%) | 2,765,000 |
6 Jan 2011 | HKD | 5.24 | 5.25 | 5.05 | 5.09 | 5.09 | -0.06 (-1.17%) | 1,824,000 |