Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2011 | HKD | 2.93 | 3.01 | 2.91 | 3 | 3 | +0.08 (+2.74%) | 59,390,002 |
3 Jan 2011 | HKD | 2.87 | 2.95 | 2.85 | 2.92 | 2.92 | +0.08 (+2.82%) | 21,506,400 |
31 Dec 2010 | HKD | 2.83 | 2.86 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 10,682,000 |
30 Dec 2010 | HKD | 2.85 | 2.87 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 14,512,750 |
29 Dec 2010 | HKD | 2.86 | 2.88 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 7,217,000 |
28 Dec 2010 | HKD | 2.89 | 2.89 | 2.81 | 2.88 | 2.88 | 0.0 (0.0%) | 9,181,000 |
27 Dec 2010 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 3,492,250 |
23 Dec 2010 | HKD | 2.91 | 2.94 | 2.86 | 2.91 | 2.91 | -0.03 (-1.02%) | 12,000,850 |
22 Dec 2010 | HKD | 2.96 | 2.97 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 9,641,000 |
21 Dec 2010 | HKD | 2.9 | 2.95 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 15,200,000 |
20 Dec 2010 | HKD | 2.91 | 2.92 | 2.82 | 2.91 | 2.91 | 0.0 (0.0%) | 16,433,000 |
17 Dec 2010 | HKD | 2.92 | 2.95 | 2.88 | 2.91 | 2.91 | -0.02 (-0.68%) | 14,192,000 |
16 Dec 2010 | HKD | 2.95 | 3 | 2.89 | 2.93 | 2.93 | -0.03 (-1.01%) | 24,589,900 |
15 Dec 2010 | HKD | 3.01 | 3.02 | 2.89 | 2.96 | 2.96 | -0.05 (-1.66%) | 28,563,000 |
14 Dec 2010 | HKD | 2.91 | 3.01 | 2.88 | 3.01 | 3.01 | +0.11 (+3.79%) | 39,899,550 |
13 Dec 2010 | HKD | 2.96 | 2.99 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 19,933,000 |
10 Dec 2010 | HKD | 2.98 | 2.98 | 2.84 | 2.93 | 2.93 | -0.06 (-2.01%) | 25,902,800 |
9 Dec 2010 | HKD | 3 | 3 | 2.86 | 2.99 | 2.99 | -0.03 (-0.99%) | 46,244,000 |
8 Dec 2010 | HKD | 3.07 | 3.12 | 2.94 | 3.02 | 3.02 | -0.08 (-2.58%) | 40,590,000 |
7 Dec 2010 | HKD | 3.03 | 3.14 | 3.03 | 3.1 | 3.1 | +0.02 (+0.65%) | 45,703,500 |
6 Dec 2010 | HKD | 3.01 | 3.14 | 3 | 3.08 | 3.08 | +0.09 (+3.01%) | 75,309,800 |
3 Dec 2010 | HKD | 2.99 | 3.03 | 2.96 | 2.99 | 2.99 | +0.03 (+1.01%) | 50,279,000 |
2 Dec 2010 | HKD | 3.04 | 3.07 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 36,716,000 |
1 Dec 2010 | HKD | 2.99 | 3.05 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 76,307,999 |
30 Nov 2010 | HKD | 2.8 | 2.99 | 2.79 | 2.97 | 2.97 | +0.21 (+7.61%) | 110,908,100 |
29 Nov 2010 | HKD | 2.73 | 2.79 | 2.68 | 2.76 | 2.76 | +0.01 (+0.36%) | 20,165,300 |
26 Nov 2010 | HKD | 2.8 | 2.8 | 2.65 | 2.75 | 2.75 | -0.06 (-2.14%) | 33,612,000 |
25 Nov 2010 | HKD | 2.81 | 2.86 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 46,368,000 |
24 Nov 2010 | HKD | 2.74 | 2.79 | 2.7 | 2.78 | 2.78 | +0.04 (+1.46%) | 36,898,000 |