Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2010 | HKD | 11.64 | 11.76 | 11.42 | 11.62 | 11.62 | -0.14 (-1.19%) | 6,803,832 |
19 Nov 2010 | HKD | 12.1 | 12.1 | 11.64 | 11.76 | 11.76 | -0.24 (-2%) | 11,844,424 |
18 Nov 2010 | HKD | 11.76 | 12.12 | 11.62 | 12 | 12 | +0.26 (+2.21%) | 7,416,493 |
17 Nov 2010 | HKD | 11.8 | 11.82 | 11.6 | 11.74 | 11.74 | -0.22 (-1.84%) | 13,989,800 |
16 Nov 2010 | HKD | 11.82 | 12.2 | 11.82 | 11.96 | 11.96 | -0.22 (-1.81%) | 10,813,427 |
15 Nov 2010 | HKD | 12.24 | 12.44 | 12.08 | 12.18 | 12.18 | -0.06 (-0.49%) | 6,168,856 |
12 Nov 2010 | HKD | 12.58 | 12.64 | 12.2 | 12.24 | 12.24 | -0.4 (-3.16%) | 9,302,900 |
11 Nov 2010 | HKD | 12.62 | 12.86 | 12.6 | 12.64 | 12.64 | +0.04 (+0.32%) | 6,184,268 |
10 Nov 2010 | HKD | 12.82 | 12.82 | 12.44 | 12.6 | 12.6 | -0.12 (-0.94%) | 9,492,000 |
9 Nov 2010 | HKD | 12.86 | 13.1 | 12.56 | 12.72 | 12.72 | -0.16 (-1.24%) | 13,428,322 |
8 Nov 2010 | HKD | 13.14 | 13.16 | 12.74 | 12.88 | 12.88 | -0.28 (-2.13%) | 14,399,230 |
5 Nov 2010 | HKD | 13.24 | 13.4 | 13 | 13.16 | 13.16 | -0.04 (-0.30%) | 13,356,201 |
4 Nov 2010 | HKD | 13.22 | 13.48 | 13.06 | 13.2 | 13.2 | +0.04 (+0.30%) | 7,564,800 |
3 Nov 2010 | HKD | 13.2 | 13.42 | 13.16 | 13.16 | 13.16 | +0.08 (+0.61%) | 9,258,726 |
2 Nov 2010 | HKD | 12.84 | 13.18 | 12.62 | 13.08 | 13.08 | +0.24 (+1.87%) | 10,531,097 |
1 Nov 2010 | HKD | 12.7 | 12.9 | 12.6 | 12.84 | 12.84 | +0.34 (+2.72%) | 12,210,000 |
29 Oct 2010 | HKD | 12.42 | 12.58 | 12.24 | 12.5 | 12.5 | +0.02 (+0.16%) | 9,020,031 |
28 Oct 2010 | HKD | 12.42 | 12.68 | 12.24 | 12.48 | 12.48 | -0.06 (-0.48%) | 9,217,000 |
27 Oct 2010 | HKD | 13.16 | 13.16 | 12.4 | 12.54 | 12.54 | -0.5 (-3.83%) | 19,849,000 |
26 Oct 2010 | HKD | 13.18 | 13.24 | 13 | 13.04 | 13.04 | -0.02 (-0.15%) | 5,887,000 |
25 Oct 2010 | HKD | 13.02 | 13.2 | 12.92 | 13.06 | 13.06 | -0.02 (-0.15%) | 7,073,300 |
22 Oct 2010 | HKD | 13.38 | 13.38 | 13.02 | 13.08 | 13.08 | -0.18 (-1.36%) | 6,510,000 |
21 Oct 2010 | HKD | 13.36 | 13.48 | 12.64 | 13.26 | 13.26 | 0.0 (0.0%) | 8,334,000 |
20 Oct 2010 | HKD | 13.18 | 13.4 | 13.02 | 13.26 | 13.26 | -0.34 (-2.50%) | 7,300,000 |
19 Oct 2010 | HKD | 13.3 | 13.6 | 13.18 | 13.6 | 13.6 | +0.32 (+2.41%) | 7,029,000 |
18 Oct 2010 | HKD | 13.74 | 13.78 | 13.12 | 13.28 | 13.28 | -0.46 (-3.35%) | 7,679,230 |
15 Oct 2010 | HKD | 13.88 | 13.88 | 13.64 | 13.74 | 13.74 | -0.14 (-1.01%) | 7,816,243 |
14 Oct 2010 | HKD | 13.7 | 13.96 | 13.7 | 13.88 | 13.88 | +0.2 (+1.46%) | 6,738,000 |
13 Oct 2010 | HKD | 13.64 | 13.74 | 13.54 | 13.68 | 13.68 | +0.3 (+2.24%) | 6,217,727 |
12 Oct 2010 | HKD | 13.82 | 13.82 | 13.36 | 13.38 | 13.38 | -0.28 (-2.05%) | 8,095,900 |