Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2010 | HKD | 3.95 | 3.95 | 3.8 | 3.95 | 3.95 | +0.2 (+5.33%) | 10,000 |
17 Nov 2010 | HKD | 3.9 | 3.9 | 3.7 | 3.75 | 3.75 | -0.15 (-3.85%) | 174,000 |
16 Nov 2010 | HKD | 3.98 | 3.98 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 132,000 |
15 Nov 2010 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 66,000 |
12 Nov 2010 | HKD | 4.17 | 4.19 | 3.9 | 4 | 4 | -0.21 (-4.99%) | 186,000 |
11 Nov 2010 | HKD | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -0.07 (-1.64%) | 38,000 |
10 Nov 2010 | HKD | 4.21 | 4.3 | 4.21 | 4.28 | 4.28 | +0.07 (+1.66%) | 46,000 |
9 Nov 2010 | HKD | 4.29 | 4.3 | 4.2 | 4.21 | 4.21 | -0.09 (-2.09%) | 132,000 |
8 Nov 2010 | HKD | 4.16 | 4.3 | 4.16 | 4.3 | 4.3 | +0.12 (+2.87%) | 376,000 |
5 Nov 2010 | HKD | 4.14 | 4.2 | 4.14 | 4.18 | 4.18 | +0.05 (+1.21%) | 1,250,000 |
4 Nov 2010 | HKD | 4.31 | 4.31 | 4.03 | 4.13 | 4.13 | -0.12 (-2.82%) | 196,000 |
3 Nov 2010 | HKD | 4.02 | 4.28 | 4.02 | 4.25 | 4.25 | +0.2 (+4.94%) | 548,000 |
2 Nov 2010 | HKD | 4.02 | 4.2 | 4.02 | 4.05 | 4.05 | -0.11 (-2.64%) | 40,000 |
1 Nov 2010 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +0.01 (+0.24%) | 30,000 |
29 Oct 2010 | HKD | 4.15 | 4.15 | 4 | 4.15 | 4.15 | -0.05 (-1.19%) | 52,000 |
28 Oct 2010 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 124,000 |
27 Oct 2010 | HKD | 4.2 | 4.2 | 4.16 | 4.2 | 4.2 | -0.1 (-2.33%) | 70,000 |
26 Oct 2010 | HKD | 4.2 | 4.38 | 4.18 | 4.3 | 4.3 | +0.09 (+2.14%) | 558,000 |
25 Oct 2010 | HKD | 4.1 | 4.21 | 4 | 4.21 | 4.21 | +0.1 (+2.43%) | 1,342,000 |
22 Oct 2010 | HKD | 3.93 | 4.11 | 3.9 | 4.11 | 4.11 | +0.11 (+2.75%) | 926,000 |
21 Oct 2010 | HKD | 3.99 | 4 | 3.94 | 4 | 4 | 0.0 (0.0%) | 210,000 |
20 Oct 2010 | HKD | 4.1 | 4.1 | 3.93 | 4 | 4 | -0.1 (-2.44%) | 230,000 |
19 Oct 2010 | HKD | 4.18 | 4.18 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 32,000 |
18 Oct 2010 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.01 (+0.24%) | 20,000 |
15 Oct 2010 | HKD | 4.21 | 4.25 | 4.15 | 4.17 | 4.17 | -0.21 (-4.79%) | 256,000 |
14 Oct 2010 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 122,000 |
13 Oct 2010 | HKD | 4.3 | 4.38 | 4.2 | 4.38 | 4.38 | +0.06 (+1.39%) | 84,000 |
12 Oct 2010 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
11 Oct 2010 | HKD | 4.35 | 4.35 | 4.2 | 4.32 | 4.32 | -0.03 (-0.69%) | 26,000 |
8 Oct 2010 | HKD | 4.15 | 4.35 | 4.15 | 4.35 | 4.35 | +0.16 (+3.82%) | 516,000 |