Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2010 | HKD | 13.82 | 13.82 | 13.62 | 13.66 | 13.66 | 0.0 (0.0%) | 8,534,928 |
8 Oct 2010 | HKD | 13.58 | 13.76 | 13.52 | 13.66 | 13.66 | +0.08 (+0.59%) | 6,793,837 |
7 Oct 2010 | HKD | 14 | 14.08 | 13.52 | 13.58 | 13.58 | -0.42 (-3%) | 13,156,743 |
6 Oct 2010 | HKD | 13.7 | 14.16 | 13.7 | 14 | 14 | +0.48 (+3.55%) | 27,672,277 |
5 Oct 2010 | HKD | 13.8 | 13.8 | 13.34 | 13.52 | 13.52 | -0.02 (-0.15%) | 8,451,757 |
4 Oct 2010 | HKD | 13.5 | 13.7 | 13.48 | 13.54 | 13.54 | +0.1 (+0.74%) | 12,786,569 |
1 Oct 2010 | HKD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 13 | 13.5 | 12.6 | 13.44 | 13.44 | +0.48 (+3.70%) | 30,746,276 |
29 Sep 2010 | HKD | 13.12 | 13.2 | 12.62 | 12.96 | 12.96 | -0.12 (-0.92%) | 30,839,500 |
28 Sep 2010 | HKD | 13.52 | 13.52 | 12.98 | 13.08 | 13.08 | -0.5 (-3.68%) | 37,870,500 |
27 Sep 2010 | HKD | 13.2 | 13.72 | 12.92 | 13.58 | 13.58 | +0.68 (+5.27%) | 33,858,440 |
24 Sep 2010 | HKD | 13 | 13.08 | 12.6 | 12.9 | 12.9 | -0.06 (-0.46%) | 20,950,400 |
23 Sep 2010 | HKD | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 12.7 | 13.1 | 12.62 | 12.96 | 12.96 | +0.36 (+2.86%) | 21,135,081 |
21 Sep 2010 | HKD | 12.48 | 12.76 | 12.36 | 12.6 | 12.6 | +0.24 (+1.94%) | 12,028,800 |
20 Sep 2010 | HKD | 12.5 | 12.52 | 12.16 | 12.36 | 12.36 | -0.18 (-1.44%) | 7,299,550 |
17 Sep 2010 | HKD | 12.2 | 12.56 | 12.08 | 12.54 | 12.54 | +0.32 (+2.62%) | 11,577,400 |
16 Sep 2010 | HKD | 12 | 12.22 | 11.94 | 12.22 | 12.22 | +0.14 (+1.16%) | 9,724,000 |
15 Sep 2010 | HKD | 11.96 | 12.3 | 11.94 | 12.08 | 12.08 | +0.22 (+1.85%) | 19,106,548 |
14 Sep 2010 | HKD | 11.64 | 12.08 | 11.64 | 11.86 | 11.86 | +0.26 (+2.24%) | 16,316,600 |
13 Sep 2010 | HKD | 11.48 | 11.64 | 11.48 | 11.6 | 11.6 | +0.16 (+1.40%) | 4,308,359 |
10 Sep 2010 | HKD | 11.52 | 11.58 | 11.38 | 11.44 | 11.44 | +0.08 (+0.70%) | 8,350,000 |
9 Sep 2010 | HKD | 11.64 | 11.64 | 11.3 | 11.36 | 11.36 | +0.04 (+0.35%) | 8,073,000 |
8 Sep 2010 | HKD | 11.2 | 11.38 | 11.06 | 11.32 | 11.32 | -0.12 (-1.05%) | 5,794,000 |
7 Sep 2010 | HKD | 11.42 | 11.58 | 11.36 | 11.44 | 11.44 | +0.2 (+1.78%) | 10,568,006 |
6 Sep 2010 | HKD | 11 | 11.3 | 11 | 11.24 | 11.24 | +0.34 (+3.12%) | 15,233,800 |
3 Sep 2010 | HKD | 10.88 | 10.92 | 10.7 | 10.9 | 10.9 | +0.14 (+1.30%) | 8,200,019 |
2 Sep 2010 | HKD | 10.88 | 10.96 | 10.74 | 10.76 | 10.76 | +0.04 (+0.37%) | 15,495,251 |
1 Sep 2010 | HKD | 10.7 | 10.78 | 10.56 | 10.72 | 10.72 | +0.04 (+0.37%) | 13,131,309 |
31 Aug 2010 | HKD | 10.7 | 10.74 | 10.52 | 10.68 | 10.68 | -0.16 (-1.48%) | 12,753,000 |