Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2010 | HKD | 10.4 | 10.8 | 10.36 | 10.78 | 10.78 | -0.24 (-2.18%) | 10,194,177 |
4 Jun 2010 | HKD | 10.86 | 11.06 | 10.74 | 11.02 | 11.02 | +0.12 (+1.10%) | 7,305,000 |
3 Jun 2010 | HKD | 10.8 | 11.16 | 10.8 | 10.9 | 10.9 | +0.34 (+3.22%) | 10,137,793 |
2 Jun 2010 | HKD | 11 | 11.1 | 10.54 | 10.56 | 10.56 | -0.44 (-4%) | 16,286,000 |
1 Jun 2010 | HKD | 11.54 | 11.56 | 10.98 | 11 | 11 | -0.58 (-5.01%) | 7,113,000 |
31 May 2010 | HKD | 11.68 | 11.8 | 11.42 | 11.58 | 11.58 | -0.14 (-1.19%) | 9,695,000 |
28 May 2010 | HKD | 11.74 | 11.84 | 11.32 | 11.72 | 11.72 | +0.4 (+3.53%) | 14,434,207 |
27 May 2010 | HKD | 10.42 | 11.42 | 10.16 | 11.32 | 11.32 | +0.7 (+6.59%) | 18,012,000 |
26 May 2010 | HKD | 10.2 | 10.74 | 10.12 | 10.62 | 10.62 | +0.6 (+5.99%) | 18,388,646 |
25 May 2010 | HKD | 10.9 | 10.9 | 10 | 10.02 | 10.02 | -1 (-9.07%) | 21,929,228 |
24 May 2010 | HKD | 10.6 | 11.26 | 10.22 | 11.02 | 11.02 | +0.5 (+4.75%) | 17,781,557 |
21 May 2010 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 10.92 | 11.1 | 10.04 | 10.52 | 10.52 | -0.42 (-3.84%) | 23,920,800 |
19 May 2010 | HKD | 11.3 | 11.3 | 10.9 | 10.94 | 10.94 | -0.62 (-5.36%) | 16,007,359 |
18 May 2010 | HKD | 11.934 | 12.12 | 11.32 | 11.56 | 11.56 | -0.38 (-3.18%) | 14,493,499 |
17 May 2010 | HKD | 12.3 | 12.3 | 11.82 | 11.94 | 11.94 | -0.54 (-4.33%) | 12,373,000 |
14 May 2010 | HKD | 12.26 | 12.78 | 12.12 | 12.48 | 12.48 | +0.1 (+0.81%) | 5,445,000 |
13 May 2010 | HKD | 12.16 | 12.42 | 12.16 | 12.38 | 12.38 | +0.26 (+2.15%) | 6,366,474 |
12 May 2010 | HKD | 12.3 | 12.48 | 11.76 | 12.12 | 12.12 | -0.2 (-1.62%) | 9,254,263 |
11 May 2010 | HKD | 12.48 | 12.9 | 12.24 | 12.32 | 12.32 | +0.12 (+0.98%) | 18,009,134 |
10 May 2010 | HKD | 11.38 | 12.3 | 11.38 | 12.2 | 12.2 | +0.68 (+5.90%) | 13,063,099 |
7 May 2010 | HKD | 11.5 | 11.9 | 11.14 | 11.52 | 11.52 | -0.58 (-4.79%) | 28,271,223 |
6 May 2010 | HKD | 12.54 | 12.6 | 11.9 | 12.1 | 12.1 | -0.5 (-3.97%) | 15,918,560 |
5 May 2010 | HKD | 12.9 | 13.1 | 12.48 | 12.6 | 12.6 | -0.52 (-3.96%) | 11,149,890 |
4 May 2010 | HKD | 13.28 | 13.44 | 13 | 13.12 | 13.12 | 0.0 (0.0%) | 5,833,000 |
3 May 2010 | HKD | 13.12 | 13.42 | 13.06 | 13.12 | 13.12 | -0.32 (-2.38%) | 4,584,390 |
30 Apr 2010 | HKD | 13.28 | 13.46 | 13.22 | 13.44 | 13.44 | +0.44 (+3.38%) | 5,770,394 |
29 Apr 2010 | HKD | 13.26 | 13.42 | 12.96 | 13 | 13 | -0.24 (-1.81%) | 9,064,000 |
28 Apr 2010 | HKD | 13.26 | 13.44 | 13.2 | 13.24 | 13.24 | -0.36 (-2.65%) | 5,919,000 |
27 Apr 2010 | HKD | 13.88 | 13.94 | 13.56 | 13.6 | 13.6 | -0.26 (-1.88%) | 8,189,000 |