Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2011 | HKD | 10.96 | 11.2 | 10.96 | 11.02 | 11.02 | +0.04 (+0.36%) | 2,088,000 |
12 Aug 2011 | HKD | 10.94 | 11.24 | 10.9 | 10.98 | 10.98 | -0.02 (-0.18%) | 2,063,200 |
11 Aug 2011 | HKD | 10.54 | 11 | 10.54 | 11 | 11 | +0.32 (+3.00%) | 519,000 |
10 Aug 2011 | HKD | 10.48 | 10.94 | 10.38 | 10.68 | 10.68 | +0.4 (+3.89%) | 1,849,000 |
9 Aug 2011 | HKD | 10 | 10.36 | 9.57 | 10.28 | 10.28 | -0.22 (-2.10%) | 1,134,800 |
8 Aug 2011 | HKD | 10.72 | 10.82 | 10.42 | 10.5 | 10.5 | -0.5 (-4.55%) | 1,034,200 |
5 Aug 2011 | HKD | 10.74 | 11.32 | 10.74 | 11 | 11 | +0.14 (+1.29%) | 3,304,200 |
4 Aug 2011 | HKD | 11.32 | 11.46 | 10.7 | 10.86 | 10.86 | -0.38 (-3.38%) | 503,000 |
3 Aug 2011 | HKD | 11.14 | 11.26 | 11 | 11.24 | 11.24 | -0.08 (-0.71%) | 245,000 |
2 Aug 2011 | HKD | 11.46 | 11.46 | 11.14 | 11.32 | 11.32 | -0.12 (-1.05%) | 269,000 |
1 Aug 2011 | HKD | 11.46 | 11.48 | 11.34 | 11.44 | 11.44 | -0.02 (-0.17%) | 544,000 |
29 Jul 2011 | HKD | 11.1 | 11.48 | 11.04 | 11.46 | 11.46 | +0.46 (+4.18%) | 215,000 |
28 Jul 2011 | HKD | 11 | 11.1 | 10.9 | 11 | 11 | -0.02 (-0.18%) | 931,807 |
27 Jul 2011 | HKD | 10.98 | 11.06 | 10.96 | 11.02 | 11.02 | +0.02 (+0.18%) | 376,000 |
26 Jul 2011 | HKD | 10.86 | 11.02 | 10.86 | 11 | 11 | +0.06 (+0.55%) | 1,156,000 |
25 Jul 2011 | HKD | 11.06 | 11.08 | 10.88 | 10.94 | 10.94 | -0.22 (-1.97%) | 786,000 |
22 Jul 2011 | HKD | 11.1 | 11.22 | 11.1 | 11.16 | 11.16 | +0.14 (+1.27%) | 274,000 |
21 Jul 2011 | HKD | 11.06 | 11.2 | 9.8 | 11.02 | 11.02 | -0.02 (-0.18%) | 1,287,000 |
20 Jul 2011 | HKD | 11 | 11.04 | 10.98 | 11.04 | 11.04 | +0.04 (+0.36%) | 728,900 |
19 Jul 2011 | HKD | 11.2 | 11.2 | 10.92 | 11 | 11 | -0.24 (-2.14%) | 2,298,000 |
18 Jul 2011 | HKD | 11.24 | 11.5 | 11.16 | 11.24 | 11.24 | 0.0 (0.0%) | 1,468,000 |
15 Jul 2011 | HKD | 11.4 | 11.42 | 11.12 | 11.24 | 11.24 | -0.2 (-1.75%) | 1,716,834 |
14 Jul 2011 | HKD | 11.2 | 11.5 | 11 | 11.44 | 11.44 | +0.24 (+2.14%) | 902,000 |
13 Jul 2011 | HKD | 11.3 | 11.3 | 11.04 | 11.2 | 11.2 | +0.14 (+1.27%) | 1,299,000 |
12 Jul 2011 | HKD | 10.86 | 11.2 | 10.86 | 11.06 | 11.06 | +0.06 (+0.55%) | 2,330,000 |
11 Jul 2011 | HKD | 10.9 | 11 | 10.9 | 11 | 11 | +0.02 (+0.18%) | 279,075 |
8 Jul 2011 | HKD | 10.92 | 11.1 | 10.72 | 10.98 | 10.98 | -0.1 (-0.90%) | 1,168,000 |
7 Jul 2011 | HKD | 11 | 11.08 | 10.94 | 11.08 | 11.08 | +0.16 (+1.47%) | 1,041,000 |
6 Jul 2011 | HKD | 10.9 | 11.1 | 10.84 | 10.92 | 10.92 | -0.06 (-0.55%) | 383,000 |
5 Jul 2011 | HKD | 10.9 | 11 | 10.78 | 10.98 | 10.98 | +0.12 (+1.10%) | 760,000 |