Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2010 | HKD | 5.41 | 5.48 | 5.37 | 5.44 | 5.44 | +0.03 (+0.55%) | 2,277,690 |
29 Dec 2010 | HKD | 5.39 | 5.48 | 5.35 | 5.41 | 5.41 | +0.06 (+1.12%) | 2,556,309 |
28 Dec 2010 | HKD | 5.3 | 5.41 | 5.3 | 5.35 | 5.35 | -0.06 (-1.11%) | 4,131,705 |
27 Dec 2010 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 5.42 | 5.45 | 5.4 | 5.41 | 5.41 | -0.05 (-0.92%) | 1,755,142 |
23 Dec 2010 | HKD | 5.51 | 5.57 | 5.45 | 5.46 | 5.46 | -0.06 (-1.09%) | 2,452,515 |
22 Dec 2010 | HKD | 5.49 | 5.55 | 5.45 | 5.52 | 5.52 | +0.03 (+0.55%) | 3,918,889 |
21 Dec 2010 | HKD | 5.42 | 5.56 | 5.42 | 5.49 | 5.49 | +0.08 (+1.48%) | 5,008,989 |
20 Dec 2010 | HKD | 5.4 | 5.47 | 5.36 | 5.41 | 5.41 | -0.06 (-1.10%) | 4,732,034 |
17 Dec 2010 | HKD | 5.32 | 5.48 | 5.32 | 5.47 | 5.47 | +0.1 (+1.86%) | 5,841,680 |
16 Dec 2010 | HKD | 5.48 | 5.55 | 5.36 | 5.37 | 5.37 | -0.16 (-2.89%) | 7,270,527 |
15 Dec 2010 | HKD | 5.58 | 5.65 | 5.51 | 5.53 | 5.53 | -0.14 (-2.47%) | 5,153,718 |
14 Dec 2010 | HKD | 5.76 | 5.77 | 5.62 | 5.67 | 5.67 | -0.03 (-0.53%) | 4,883,220 |
13 Dec 2010 | HKD | 5.75 | 5.75 | 5.59 | 5.7 | 5.7 | +0.1 (+1.79%) | 4,389,845 |
10 Dec 2010 | HKD | 5.65 | 5.7 | 5.53 | 5.6 | 5.6 | -0.06 (-1.06%) | 4,285,538 |
9 Dec 2010 | HKD | 5.7 | 5.74 | 5.64 | 5.66 | 5.66 | +0.02 (+0.35%) | 4,300,011 |
8 Dec 2010 | HKD | 5.8 | 5.82 | 5.6 | 5.64 | 5.64 | -0.13 (-2.25%) | 5,597,850 |
7 Dec 2010 | HKD | 5.6 | 5.85 | 5.55 | 5.77 | 5.77 | +0.17 (+3.04%) | 47,155,367 |
6 Dec 2010 | HKD | 5.57 | 5.7 | 5.53 | 5.6 | 5.6 | +0.08 (+1.45%) | 9,558,168 |
3 Dec 2010 | HKD | 5.5 | 5.58 | 5.5 | 5.52 | 5.52 | +0.03 (+0.55%) | 6,315,164 |
2 Dec 2010 | HKD | 5.54 | 5.56 | 5.47 | 5.49 | 5.49 | +0.02 (+0.37%) | 5,074,761 |
1 Dec 2010 | HKD | 5.44 | 5.48 | 5.36 | 5.47 | 5.47 | -0.01 (-0.18%) | 3,782,651 |
30 Nov 2010 | HKD | 5.45 | 5.52 | 5.32 | 5.48 | 5.48 | -0.04 (-0.72%) | 5,654,869 |
29 Nov 2010 | HKD | 5.3 | 5.53 | 5.28 | 5.52 | 5.52 | +0.21 (+3.95%) | 5,016,991 |
26 Nov 2010 | HKD | 5.46 | 5.48 | 5.3 | 5.31 | 5.31 | -0.14 (-2.57%) | 8,233,100 |
25 Nov 2010 | HKD | 5.46 | 5.5 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 2,813,524 |
24 Nov 2010 | HKD | 5.48 | 5.5 | 5.42 | 5.46 | 5.46 | +0.04 (+0.74%) | 4,762,000 |
23 Nov 2010 | HKD | 5.53 | 5.55 | 5.4 | 5.42 | 5.42 | -0.14 (-2.52%) | 35,879,488 |
22 Nov 2010 | HKD | 5.53 | 5.58 | 5.51 | 5.56 | 5.56 | +0.03 (+0.54%) | 3,170,621 |
19 Nov 2010 | HKD | 5.58 | 5.6 | 5.46 | 5.53 | 5.53 | -0.02 (-0.36%) | 4,882,443 |