Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2010 | HKD | 4.45 | 4.47 | 4.38 | 4.43 | 4.43 | +0.06 (+1.37%) | 2,977,000 |
20 Oct 2010 | HKD | 4.4 | 4.4 | 4.32 | 4.37 | 4.37 | -0.12 (-2.67%) | 4,084,000 |
19 Oct 2010 | HKD | 4.36 | 4.49 | 4.33 | 4.49 | 4.49 | +0.2 (+4.66%) | 5,594,500 |
18 Oct 2010 | HKD | 4.34 | 4.35 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 1,890,000 |
15 Oct 2010 | HKD | 4.41 | 4.41 | 4.27 | 4.33 | 4.33 | -0.04 (-0.92%) | 7,332,000 |
14 Oct 2010 | HKD | 4.43 | 4.43 | 4.3 | 4.37 | 4.37 | +0.02 (+0.46%) | 6,222,000 |
13 Oct 2010 | HKD | 4.41 | 4.41 | 4.29 | 4.35 | 4.35 | -0.02 (-0.46%) | 4,811,500 |
12 Oct 2010 | HKD | 4.51 | 4.55 | 4.36 | 4.37 | 4.37 | -0.14 (-3.10%) | 4,076,000 |
11 Oct 2010 | HKD | 4.52 | 4.57 | 4.43 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,267,000 |
8 Oct 2010 | HKD | 4.54 | 4.55 | 4.45 | 4.5 | 4.5 | -0.05 (-1.10%) | 4,218,333 |
7 Oct 2010 | HKD | 4.57 | 4.57 | 4.48 | 4.55 | 4.55 | -0.01 (-0.22%) | 5,643,300 |
6 Oct 2010 | HKD | 4.64 | 4.67 | 4.49 | 4.56 | 4.56 | -0.04 (-0.87%) | 6,614,310 |
5 Oct 2010 | HKD | 4.7 | 4.76 | 4.51 | 4.6 | 4.6 | -0.07 (-1.50%) | 6,274,741 |
4 Oct 2010 | HKD | 4.56 | 4.7 | 4.54 | 4.67 | 4.67 | +0.21 (+4.71%) | 16,451,430 |
1 Oct 2010 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 4.28 | 4.48 | 4.24 | 4.46 | 4.46 | +0.17 (+3.96%) | 10,088,700 |
29 Sep 2010 | HKD | 4.28 | 4.35 | 4.28 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,669,000 |
28 Sep 2010 | HKD | 4.34 | 4.39 | 4.25 | 4.28 | 4.28 | -0.06 (-1.38%) | 4,473,500 |
27 Sep 2010 | HKD | 4.24 | 4.37 | 4.23 | 4.34 | 4.34 | +0.12 (+2.84%) | 4,752,500 |
24 Sep 2010 | HKD | 4.27 | 4.27 | 4.18 | 4.22 | 4.22 | -0.05 (-1.17%) | 3,318,500 |
23 Sep 2010 | HKD | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 4.38 | 4.38 | 4.25 | 4.27 | 4.27 | -0.07 (-1.61%) | 3,220,500 |
21 Sep 2010 | HKD | 4.4 | 4.4 | 4.28 | 4.34 | 4.34 | -0.03 (-0.69%) | 10,100,500 |
20 Sep 2010 | HKD | 4.15 | 4.4 | 4.14 | 4.37 | 4.37 | +0.27 (+6.59%) | 17,781,000 |
17 Sep 2010 | HKD | 4.1 | 4.17 | 4.05 | 4.1 | 4.1 | +0.04 (+0.99%) | 11,678,500 |
16 Sep 2010 | HKD | 4.11 | 4.12 | 4.03 | 4.06 | 4.06 | -0.05 (-1.22%) | 4,233,500 |
15 Sep 2010 | HKD | 4.13 | 4.16 | 4.05 | 4.11 | 4.11 | -0.04 (-0.96%) | 3,347,500 |
14 Sep 2010 | HKD | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 6,794,500 |
13 Sep 2010 | HKD | 4.18 | 4.23 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 7,326,500 |
10 Sep 2010 | HKD | 4 | 4.17 | 3.97 | 4.15 | 4.15 | +0.21 (+5.33%) | 15,318,000 |