Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Jan 2011 | HKD | 5.11 | 5.26 | 5.11 | 5.15 | 5.15 | +0.05 (+0.98%) | 3,759,000 |
4 Jan 2011 | HKD | 5.28 | 5.34 | 4.98 | 5.1 | 5.1 | -0.18 (-3.41%) | 6,027,000 |
3 Jan 2011 | HKD | 5.4 | 5.43 | 5.21 | 5.28 | 5.28 | -0.12 (-2.22%) | 1,864,000 |
31 Dec 2010 | HKD | 5.48 | 5.48 | 5.21 | 5.4 | 5.4 | +0.01 (+0.19%) | 1,954,000 |
30 Dec 2010 | HKD | 5.1 | 5.4 | 4.69 | 5.39 | 5.39 | +0.25 (+4.86%) | 8,349,000 |
29 Dec 2010 | HKD | 5.21 | 5.24 | 5.02 | 5.14 | 5.14 | -0.14 (-2.65%) | 3,392,932 |
28 Dec 2010 | HKD | 5.62 | 5.65 | 5.28 | 5.28 | 5.28 | -0.35 (-6.22%) | 1,171,000 |
27 Dec 2010 | HKD | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 5.62 | 5.63 | 5.45 | 5.63 | 5.63 | +0.07 (+1.26%) | 217,000 |
23 Dec 2010 | HKD | 5.53 | 5.62 | 5.53 | 5.56 | 5.56 | -0.01 (-0.18%) | 1,529,000 |
22 Dec 2010 | HKD | 5.8 | 5.88 | 5.49 | 5.57 | 5.57 | -0.21 (-3.63%) | 3,599,000 |
21 Dec 2010 | HKD | 5.68 | 5.92 | 5.68 | 5.78 | 5.78 | +0.15 (+2.66%) | 5,266,000 |
20 Dec 2010 | HKD | 5.28 | 5.78 | 5.25 | 5.63 | 5.63 | +0.33 (+6.23%) | 6,165,800 |
17 Dec 2010 | HKD | 5.05 | 5.42 | 5.05 | 5.3 | 5.3 | +0.3 (+6%) | 4,553,600 |
16 Dec 2010 | HKD | 5 | 5.1 | 4.97 | 5 | 5 | -0.04 (-0.79%) | 1,037,000 |
15 Dec 2010 | HKD | 5.1 | 5.15 | 4.95 | 5.04 | 5.04 | -0.11 (-2.14%) | 1,695,932 |
14 Dec 2010 | HKD | 5 | 5.23 | 4.95 | 5.15 | 5.15 | +0.14 (+2.79%) | 2,446,000 |
13 Dec 2010 | HKD | 5.18 | 5.28 | 4.94 | 5.01 | 5.01 | -0.22 (-4.21%) | 3,989,000 |
10 Dec 2010 | HKD | 5.1 | 5.45 | 4.75 | 5.23 | 5.23 | +0.16 (+3.16%) | 13,514,400 |
9 Dec 2010 | HKD | 4.24 | 5.15 | 4.24 | 5.07 | 5.07 | +0.9 (+21.58%) | 26,215,000 |
8 Dec 2010 | HKD | 4.05 | 4.25 | 3.96 | 4.17 | 4.17 | +0.11 (+2.71%) | 8,338,600 |
7 Dec 2010 | HKD | 3.93 | 4.1 | 3.93 | 4.06 | 4.06 | +0.16 (+4.10%) | 4,929,000 |
6 Dec 2010 | HKD | 3.93 | 3.95 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 685,000 |
3 Dec 2010 | HKD | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 358,000 |