Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | HKD | 10.42 | 10.66 | 10.32 | 10.5 | 10.5 | +0.12 (+1.16%) | 3,673,500 |
11 Jan 2012 | HKD | 10.7 | 10.7 | 10.3 | 10.38 | 10.38 | -0.22 (-2.08%) | 4,227,800 |
10 Jan 2012 | HKD | 10.48 | 10.7 | 10.42 | 10.6 | 10.6 | +0.16 (+1.53%) | 4,259,600 |
9 Jan 2012 | HKD | 10.2 | 10.48 | 10.14 | 10.44 | 10.44 | +0.24 (+2.35%) | 3,121,906 |
6 Jan 2012 | HKD | 10.2 | 10.3 | 10.12 | 10.2 | 10.2 | -0.06 (-0.58%) | 1,819,856 |
5 Jan 2012 | HKD | 10.64 | 10.64 | 10.24 | 10.26 | 10.26 | -0.42 (-3.93%) | 2,085,200 |
4 Jan 2012 | HKD | 10.7 | 10.7 | 10.48 | 10.68 | 10.68 | +0.2 (+1.91%) | 5,024,520 |
3 Jan 2012 | HKD | 10.26 | 10.52 | 10.24 | 10.48 | 10.48 | +0.32 (+3.15%) | 1,881,357 |
2 Jan 2012 | HKD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
31 Dec 2011 | HKD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 10.32 | 10.32 | 10.12 | 10.16 | 10.16 | -0.04 (-0.39%) | 1,463,739 |
29 Dec 2011 | HKD | 10.12 | 10.4 | 10.04 | 10.2 | 10.2 | +0.12 (+1.19%) | 1,666,600 |
28 Dec 2011 | HKD | 10.02 | 10.16 | 10.02 | 10.08 | 10.08 | -0.08 (-0.79%) | 1,138,400 |
27 Dec 2011 | HKD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
24 Dec 2011 | HKD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 10.2 | 10.24 | 10.1 | 10.16 | 10.16 | +0.08 (+0.79%) | 2,690,000 |
22 Dec 2011 | HKD | 10.08 | 10.22 | 10.06 | 10.08 | 10.08 | -0.12 (-1.18%) | 2,995,800 |
21 Dec 2011 | HKD | 10.36 | 10.36 | 10.14 | 10.2 | 10.2 | +0.08 (+0.79%) | 2,014,800 |
20 Dec 2011 | HKD | 10.1 | 10.28 | 10.1 | 10.12 | 10.12 | -0.04 (-0.39%) | 3,602,291 |
19 Dec 2011 | HKD | 10.1 | 10.36 | 10.1 | 10.16 | 10.16 | -0.2 (-1.93%) | 1,860,492 |
16 Dec 2011 | HKD | 10.1 | 10.4 | 10.06 | 10.36 | 10.36 | +0.26 (+2.57%) | 3,255,200 |
15 Dec 2011 | HKD | 10.2 | 10.44 | 9.99 | 10.1 | 10.1 | -0.44 (-4.17%) | 7,905,600 |
14 Dec 2011 | HKD | 10.76 | 10.76 | 10.5 | 10.54 | 10.54 | -0.16 (-1.50%) | 2,181,100 |
13 Dec 2011 | HKD | 10.76 | 10.76 | 10.5 | 10.7 | 10.7 | -0.04 (-0.37%) | 1,391,665 |
12 Dec 2011 | HKD | 10.7 | 10.98 | 10.52 | 10.74 | 10.74 | +0.12 (+1.13%) | 987,200 |
9 Dec 2011 | HKD | 10.78 | 10.9 | 10.48 | 10.62 | 10.62 | -0.28 (-2.57%) | 2,381,200 |
8 Dec 2011 | HKD | 10.86 | 11.06 | 10.8 | 10.9 | 10.9 | -0.14 (-1.27%) | 1,574,422 |
7 Dec 2011 | HKD | 10.8 | 11.1 | 10.8 | 11.04 | 11.04 | +0.22 (+2.03%) | 2,023,200 |
6 Dec 2011 | HKD | 10.8 | 10.92 | 10.62 | 10.82 | 10.82 | +0.02 (+0.19%) | 2,100,000 |