Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2011 | HKD | 12.62 | 12.82 | 12.56 | 12.56 | 9.2457 | -0.24 (-1.88%) | 5,484,176 |
22 Feb 2011 | HKD | 13 | 13.26 | 12.78 | 12.8 | 9.4224 | -0.24 (-1.84%) | 2,771,047 |
21 Feb 2011 | HKD | 13.06 | 13.24 | 12.9 | 13.04 | 9.599 | -0.1 (-0.76%) | 7,324,400 |
18 Feb 2011 | HKD | 13.3 | 13.4 | 13.02 | 13.14 | 9.6726 | -0.22 (-1.65%) | 5,145,700 |
17 Feb 2011 | HKD | 13.5 | 13.68 | 13.3 | 13.36 | 9.8346 | -0.12 (-0.89%) | 3,018,600 |
16 Feb 2011 | HKD | 13.92 | 13.94 | 13.46 | 13.48 | 9.9229 | -0.44 (-3.16%) | 4,646,000 |
15 Feb 2011 | HKD | 14.24 | 14.36 | 13.92 | 13.92 | 10.2468 | -0.32 (-2.25%) | 1,126,800 |
14 Feb 2011 | HKD | 13.86 | 14.38 | 13.42 | 14.24 | 10.4824 | +0.88 (+6.59%) | 4,141,600 |
11 Feb 2011 | HKD | 13.66 | 13.72 | 13.22 | 13.36 | 9.8346 | -0.26 (-1.91%) | 4,322,000 |
10 Feb 2011 | HKD | 14.26 | 14.26 | 13.56 | 13.62 | 10.026 | -0.64 (-4.49%) | 9,128,400 |
9 Feb 2011 | HKD | 14.42 | 14.64 | 14.26 | 14.26 | 10.4971 | -0.26 (-1.79%) | 3,370,800 |
8 Feb 2011 | HKD | 14.92 | 15.02 | 14.4 | 14.52 | 10.6885 | -0.38 (-2.55%) | 3,810,600 |
7 Feb 2011 | HKD | 15.58 | 15.58 | 14.9 | 14.9 | 10.9682 | -0.68 (-4.36%) | 2,801,600 |
4 Feb 2011 | HKD | 15.58 | 15.58 | 15.58 | 15.58 | 11.4688 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 15.58 | 15.58 | 15.58 | 15.58 | 11.4688 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 15.64 | 15.64 | 15.38 | 15.58 | 11.4688 | -0.02 (-0.13%) | 468,600 |
1 Feb 2011 | HKD | 15.8 | 15.8 | 15.3 | 15.6 | 11.4835 | +0.36 (+2.36%) | 1,534,200 |
31 Jan 2011 | HKD | 15.08 | 15.24 | 15.02 | 15.24 | 11.2185 | -0.02 (-0.13%) | 862,400 |
28 Jan 2011 | HKD | 15.26 | 15.26 | 15 | 15.26 | 11.2332 | +0.06 (+0.39%) | 997,200 |
27 Jan 2011 | HKD | 15.08 | 15.24 | 15 | 15.2 | 11.1891 | +0.1 (+0.66%) | 1,505,200 |
26 Jan 2011 | HKD | 15.3 | 15.3 | 14.94 | 15.1 | 11.1154 | -0.2 (-1.31%) | 1,033,400 |
25 Jan 2011 | HKD | 15.02 | 15.38 | 15 | 15.3 | 11.2627 | +0.32 (+2.14%) | 1,224,600 |
24 Jan 2011 | HKD | 15.02 | 15.14 | 14.9 | 14.98 | 11.0271 | -0.02 (-0.13%) | 1,128,800 |
21 Jan 2011 | HKD | 15.36 | 15.46 | 14.94 | 15 | 11.0418 | -0.42 (-2.72%) | 4,889,400 |
20 Jan 2011 | HKD | 15.6 | 15.62 | 15 | 15.42 | 11.351 | -0.22 (-1.41%) | 1,639,100 |
19 Jan 2011 | HKD | 15.88 | 15.94 | 15.64 | 15.64 | 11.5129 | -0.2 (-1.26%) | 1,327,200 |
18 Jan 2011 | HKD | 15.72 | 15.84 | 15.56 | 15.84 | 11.6602 | +0.2 (+1.28%) | 1,406,000 |
17 Jan 2011 | HKD | 15.8 | 15.86 | 15.54 | 15.64 | 11.5129 | -0.18 (-1.14%) | 766,800 |
14 Jan 2011 | HKD | 15.46 | 15.88 | 15.46 | 15.82 | 11.6454 | +0.36 (+2.33%) | 3,120,800 |
13 Jan 2011 | HKD | 16.08 | 16.24 | 15.4 | 15.46 | 11.3804 | -0.54 (-3.38%) | 6,470,400 |