Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2010 | HKD | 10.9 | 11 | 10.74 | 10.84 | 10.84 | +0.1 (+0.93%) | 5,691,553 |
27 Aug 2010 | HKD | 11.02 | 11.02 | 10.6 | 10.74 | 10.74 | -0.1 (-0.92%) | 13,160,000 |
26 Aug 2010 | HKD | 11.1 | 11.12 | 10.76 | 10.84 | 10.84 | -0.22 (-1.99%) | 9,690,406 |
25 Aug 2010 | HKD | 11.38 | 11.44 | 10.9 | 11.06 | 11.06 | -0.38 (-3.32%) | 18,620,000 |
24 Aug 2010 | HKD | 11.5 | 11.7 | 11.42 | 11.44 | 11.44 | -0.16 (-1.38%) | 5,122,000 |
23 Aug 2010 | HKD | 11.54 | 11.66 | 11.4 | 11.6 | 11.6 | +0.04 (+0.35%) | 4,030,000 |
20 Aug 2010 | HKD | 11.7 | 11.7 | 11.5 | 11.56 | 11.56 | -0.24 (-2.03%) | 4,151,000 |
19 Aug 2010 | HKD | 11.56 | 11.8 | 11.56 | 11.8 | 11.8 | +0.2 (+1.72%) | 5,157,000 |
18 Aug 2010 | HKD | 11.78 | 11.78 | 11.52 | 11.6 | 11.6 | -0.02 (-0.17%) | 4,797,500 |
17 Aug 2010 | HKD | 11.6 | 11.66 | 11.46 | 11.62 | 11.62 | -0.04 (-0.34%) | 3,896,000 |
16 Aug 2010 | HKD | 11.68 | 11.78 | 11.62 | 11.66 | 11.66 | -0.12 (-1.02%) | 4,122,000 |
13 Aug 2010 | HKD | 11.5 | 11.88 | 11.5 | 11.78 | 11.78 | +0.22 (+1.90%) | 6,897,000 |
12 Aug 2010 | HKD | 11.66 | 11.66 | 11.4 | 11.56 | 11.56 | -0.2 (-1.70%) | 7,433,700 |
11 Aug 2010 | HKD | 11.92 | 12.08 | 11.58 | 11.76 | 11.76 | -0.04 (-0.34%) | 12,665,400 |
10 Aug 2010 | HKD | 11.6 | 11.9 | 11.52 | 11.8 | 11.8 | +0.28 (+2.43%) | 18,315,000 |
9 Aug 2010 | HKD | 11.7 | 11.74 | 11.4 | 11.52 | 11.52 | -0.18 (-1.54%) | 11,522,000 |
6 Aug 2010 | HKD | 11.6 | 11.9 | 11.5 | 11.7 | 11.7 | +0.04 (+0.34%) | 4,679,000 |
5 Aug 2010 | HKD | 11.82 | 11.86 | 11.52 | 11.66 | 11.66 | -0.14 (-1.19%) | 6,148,000 |
4 Aug 2010 | HKD | 11.84 | 12 | 11.64 | 11.8 | 11.8 | -0.08 (-0.67%) | 8,295,000 |
3 Aug 2010 | HKD | 11.9 | 12.16 | 11.84 | 11.88 | 11.88 | +0.2 (+1.71%) | 16,591,400 |
2 Aug 2010 | HKD | 11.46 | 11.84 | 11.32 | 11.68 | 11.68 | +0.4 (+3.55%) | 12,070,000 |
30 Jul 2010 | HKD | 11.5 | 11.58 | 11.18 | 11.28 | 11.28 | -0.22 (-1.91%) | 14,551,000 |
29 Jul 2010 | HKD | 11.66 | 11.72 | 11.46 | 11.5 | 11.5 | -0.22 (-1.88%) | 6,307,100 |
28 Jul 2010 | HKD | 11.98 | 11.98 | 11.56 | 11.72 | 11.72 | -0.1 (-0.85%) | 12,319,800 |
27 Jul 2010 | HKD | 12 | 12 | 11.64 | 11.82 | 11.82 | +0.02 (+0.17%) | 5,519,300 |
26 Jul 2010 | HKD | 12 | 12.08 | 11.7 | 11.8 | 11.8 | -0.16 (-1.34%) | 8,468,800 |
23 Jul 2010 | HKD | 11.98 | 12.08 | 11.82 | 11.96 | 11.96 | +0.1 (+0.84%) | 11,734,600 |
22 Jul 2010 | HKD | 11.58 | 11.92 | 11.3 | 11.86 | 11.86 | +0.22 (+1.89%) | 17,910,661 |
21 Jul 2010 | HKD | 11.4 | 11.68 | 11.28 | 11.64 | 11.64 | +0.42 (+3.74%) | 17,061,000 |
20 Jul 2010 | HKD | 10.76 | 11.3 | 10.76 | 11.22 | 11.22 | +0.52 (+4.86%) | 12,887,000 |