Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2010 | HKD | 10.12 | 10.5 | 10.12 | 10.46 | 10.46 | +0.24 (+2.35%) | 3,518,600 |
13 Oct 2010 | HKD | 10.3 | 10.3 | 10.12 | 10.22 | 10.22 | +0.12 (+1.19%) | 1,613,000 |
12 Oct 2010 | HKD | 10.3 | 10.3 | 10.04 | 10.1 | 10.1 | -0.2 (-1.94%) | 1,167,000 |
11 Oct 2010 | HKD | 10.3 | 10.4 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 1,284,105 |
8 Oct 2010 | HKD | 9.9 | 10.48 | 9.9 | 10.3 | 10.3 | +0.32 (+3.21%) | 1,739,627 |
7 Oct 2010 | HKD | 9.7 | 9.98 | 9.6 | 9.98 | 9.98 | +0.3 (+3.10%) | 2,886,400 |
6 Oct 2010 | HKD | 9.44 | 9.76 | 9.39 | 9.68 | 9.68 | +0.31 (+3.31%) | 1,153,200 |
5 Oct 2010 | HKD | 9.35 | 9.39 | 9.2 | 9.37 | 9.37 | -0.15 (-1.58%) | 882,867 |
4 Oct 2010 | HKD | 9.78 | 9.78 | 9.49 | 9.52 | 9.52 | +0.04 (+0.42%) | 823,500 |
1 Oct 2010 | HKD | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 9.35 | 9.51 | 9.32 | 9.48 | 9.48 | +0.08 (+0.85%) | 1,383,042 |
29 Sep 2010 | HKD | 9.15 | 9.4 | 9.1 | 9.4 | 9.4 | -0.02 (-0.21%) | 974,800 |
28 Sep 2010 | HKD | 9.24 | 9.54 | 9.16 | 9.42 | 9.42 | +0.06 (+0.64%) | 4,417,000 |
27 Sep 2010 | HKD | 9.66 | 9.66 | 9.33 | 9.36 | 9.36 | -0.25 (-2.60%) | 984,000 |
24 Sep 2010 | HKD | 9.4 | 9.61 | 9.24 | 9.61 | 9.61 | +0.21 (+2.23%) | 2,791,400 |
23 Sep 2010 | HKD | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 9.46 | 9.49 | 9.33 | 9.4 | 9.4 | 0.0 (0.0%) | 870,600 |
21 Sep 2010 | HKD | 9.4 | 9.4 | 9.26 | 9.4 | 9.4 | +0.08 (+0.86%) | 1,114,200 |
20 Sep 2010 | HKD | 9.4 | 9.4 | 9.15 | 9.32 | 9.32 | -0.08 (-0.85%) | 369,600 |
17 Sep 2010 | HKD | 9.16 | 9.4 | 9 | 9.4 | 9.4 | +0.26 (+2.84%) | 3,080,200 |
16 Sep 2010 | HKD | 9.1 | 9.18 | 9 | 9.14 | 9.14 | +0.15 (+1.67%) | 1,362,200 |
15 Sep 2010 | HKD | 9.15 | 9.18 | 8.95 | 8.99 | 8.99 | -0.06 (-0.66%) | 1,498,200 |
14 Sep 2010 | HKD | 8.94 | 9.09 | 8.9 | 9.05 | 9.05 | +0.11 (+1.23%) | 4,716,600 |
13 Sep 2010 | HKD | 8.99 | 8.99 | 8.8 | 8.94 | 8.94 | +0.02 (+0.22%) | 511,200 |
10 Sep 2010 | HKD | 9 | 9.04 | 8.86 | 8.92 | 8.92 | -0.08 (-0.89%) | 1,629,600 |
9 Sep 2010 | HKD | 9 | 9.08 | 8.85 | 9 | 9 | 0.0 (0.0%) | 637,737 |
8 Sep 2010 | HKD | 9 | 9.08 | 8.88 | 9 | 9 | -0.15 (-1.64%) | 3,127,000 |
7 Sep 2010 | HKD | 9.1 | 9.18 | 9.1 | 9.15 | 9.15 | +0.02 (+0.22%) | 1,494,000 |
6 Sep 2010 | HKD | 9.15 | 9.2 | 9.09 | 9.13 | 9.13 | +0.02 (+0.22%) | 2,843,000 |
3 Sep 2010 | HKD | 9.24 | 9.3 | 9.08 | 9.11 | 9.11 | -0.12 (-1.30%) | 844,000 |