Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2010 | HKD | 3.3 | 3.41 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 75,472,200 |
20 Oct 2010 | HKD | 3.25 | 3.47 | 3.22 | 3.3 | 3.3 | -0.06 (-1.79%) | 110,637,600 |
19 Oct 2010 | HKD | 3.15 | 3.5 | 3.15 | 3.36 | 3.36 | +0.2 (+6.33%) | 120,534,550 |
18 Oct 2010 | HKD | 3.2 | 3.21 | 3.11 | 3.16 | 3.16 | -0.04 (-1.25%) | 50,816,200 |
15 Oct 2010 | HKD | 3.15 | 3.37 | 3.14 | 3.2 | 3.2 | -0.02 (-0.62%) | 103,066,400 |
14 Oct 2010 | HKD | 3.03 | 3.3 | 3.03 | 3.22 | 3.22 | +0.23 (+7.69%) | 270,754,150 |
13 Oct 2010 | HKD | 2.75 | 3.01 | 2.74 | 2.99 | 2.99 | +0.34 (+12.83%) | 288,509,250 |
12 Oct 2010 | HKD | 2.6 | 2.69 | 2.58 | 2.65 | 2.65 | +0.01 (+0.38%) | 37,331,800 |
11 Oct 2010 | HKD | 2.76 | 2.81 | 2.58 | 2.64 | 2.64 | -0.09 (-3.30%) | 48,322,400 |
8 Oct 2010 | HKD | 2.7 | 2.82 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 56,393,600 |
7 Oct 2010 | HKD | 2.74 | 2.79 | 2.67 | 2.73 | 2.73 | 0.0 (0.0%) | 54,898,392 |
6 Oct 2010 | HKD | 2.7 | 2.79 | 2.67 | 2.73 | 2.73 | +0.09 (+3.41%) | 101,190,650 |
5 Oct 2010 | HKD | 2.51 | 2.74 | 2.5 | 2.64 | 2.64 | +0.13 (+5.18%) | 127,861,500 |
4 Oct 2010 | HKD | 2.32 | 2.54 | 2.32 | 2.51 | 2.51 | +0.18 (+7.73%) | 140,189,449 |
1 Oct 2010 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 2.26 | 2.37 | 2.26 | 2.33 | 2.33 | +0.05 (+2.19%) | 38,631,150 |
29 Sep 2010 | HKD | 2.25 | 2.32 | 2.22 | 2.28 | 2.28 | +0.03 (+1.33%) | 38,501,846 |
28 Sep 2010 | HKD | 2.28 | 2.3 | 2.22 | 2.25 | 2.25 | -0.04 (-1.75%) | 31,228,850 |
27 Sep 2010 | HKD | 2.32 | 2.35 | 2.27 | 2.29 | 2.29 | -0.03 (-1.29%) | 48,784,900 |
24 Sep 2010 | HKD | 2.33 | 2.36 | 2.31 | 2.32 | 2.32 | -0.05 (-2.11%) | 28,894,610 |
23 Sep 2010 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 2.38 | 2.43 | 2.34 | 2.37 | 2.37 | -0.03 (-1.25%) | 35,689,250 |
21 Sep 2010 | HKD | 2.34 | 2.41 | 2.28 | 2.4 | 2.4 | +0.06 (+2.56%) | 48,305,085 |
20 Sep 2010 | HKD | 2.34 | 2.47 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 58,942,700 |
17 Sep 2010 | HKD | 2.31 | 2.38 | 2.21 | 2.35 | 2.35 | +0.02 (+0.86%) | 79,145,000 |
16 Sep 2010 | HKD | 2.35 | 2.36 | 2.3 | 2.33 | 2.33 | -0.05 (-2.10%) | 31,065,350 |
15 Sep 2010 | HKD | 2.36 | 2.38 | 2.3 | 2.38 | 2.38 | 0.0 (0.0%) | 26,180,550 |
14 Sep 2010 | HKD | 2.39 | 2.39 | 2.32 | 2.38 | 2.38 | 0.0 (0.0%) | 30,871,750 |
13 Sep 2010 | HKD | 2.41 | 2.47 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 49,237,950 |
10 Sep 2010 | HKD | 2.35 | 2.41 | 2.29 | 2.38 | 2.38 | +0.03 (+1.28%) | 40,672,650 |