Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2011 | HKD | 4.8 | 4.81 | 4.53 | 4.67 | 4.67 | -0.1 (-2.10%) | 5,014,630 |
12 Jan 2011 | HKD | 4.58 | 4.88 | 4.58 | 4.77 | 4.77 | +0.19 (+4.15%) | 8,101,000 |
11 Jan 2011 | HKD | 4.45 | 4.66 | 4.45 | 4.58 | 4.58 | +0.15 (+3.39%) | 6,705,500 |
10 Jan 2011 | HKD | 4.48 | 4.51 | 4.36 | 4.43 | 4.43 | -0.07 (-1.56%) | 3,213,500 |
7 Jan 2011 | HKD | 4.5 | 4.52 | 4.36 | 4.5 | 4.5 | -0.02 (-0.44%) | 5,610,000 |
6 Jan 2011 | HKD | 4.63 | 4.69 | 4.42 | 4.52 | 4.52 | +0.32 (+7.62%) | 16,983,279 |
5 Jan 2011 | HKD | 4.21 | 4.24 | 4.15 | 4.2 | 4.2 | -0.05 (-1.18%) | 2,639,020 |
4 Jan 2011 | HKD | 4.15 | 4.29 | 4.09 | 4.25 | 4.25 | +0.07 (+1.67%) | 5,352,238 |
3 Jan 2011 | HKD | 4.02 | 4.2 | 4.02 | 4.18 | 4.18 | +0.08 (+1.95%) | 4,238,000 |
31 Dec 2010 | HKD | 4.06 | 4.17 | 4.01 | 4.1 | 4.1 | +0.13 (+3.27%) | 3,032,000 |
30 Dec 2010 | HKD | 4 | 4.02 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,571,500 |
29 Dec 2010 | HKD | 3.89 | 4 | 3.86 | 3.98 | 3.98 | +0.13 (+3.38%) | 2,167,500 |
28 Dec 2010 | HKD | 3.76 | 3.9 | 3.76 | 3.85 | 3.85 | -0.07 (-1.79%) | 5,182,515 |
27 Dec 2010 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 3.94 | 3.94 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 889,120 |
23 Dec 2010 | HKD | 3.91 | 3.94 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,826,500 |
22 Dec 2010 | HKD | 3.91 | 3.96 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 3,649,500 |
21 Dec 2010 | HKD | 3.95 | 3.99 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 2,338,500 |
20 Dec 2010 | HKD | 4.06 | 4.06 | 3.9 | 3.93 | 3.93 | -0.11 (-2.72%) | 1,725,000 |
17 Dec 2010 | HKD | 3.99 | 4.05 | 3.9 | 4.04 | 4.04 | +0.05 (+1.25%) | 4,382,500 |
16 Dec 2010 | HKD | 4.05 | 4.07 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 1,972,500 |
15 Dec 2010 | HKD | 4.07 | 4.15 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,295,000 |
14 Dec 2010 | HKD | 4.1 | 4.1 | 4.04 | 4.07 | 4.07 | -0.03 (-0.73%) | 2,101,000 |
13 Dec 2010 | HKD | 4.08 | 4.1 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 3,993,500 |
10 Dec 2010 | HKD | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | -0.08 (-1.94%) | 1,625,500 |
9 Dec 2010 | HKD | 4.11 | 4.21 | 4.04 | 4.12 | 4.12 | +0.05 (+1.23%) | 4,512,700 |
8 Dec 2010 | HKD | 4.13 | 4.16 | 4.05 | 4.07 | 4.07 | -0.06 (-1.45%) | 5,242,000 |
7 Dec 2010 | HKD | 4.13 | 4.18 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 10,412,000 |
6 Dec 2010 | HKD | 3.93 | 4.12 | 3.93 | 4.1 | 4.1 | +0.21 (+5.40%) | 11,910,000 |
3 Dec 2010 | HKD | 3.85 | 3.93 | 3.83 | 3.89 | 3.89 | +0.06 (+1.57%) | 5,076,000 |