Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2010 | HKD | 10.88 | 10.88 | 10.5 | 10.56 | 10.5539 | -0.3 (-2.76%) | 19,351,206 |
11 Mar 2010 | HKD | 11.16 | 11.2 | 10.74 | 10.86 | 10.8537 | -0.22 (-1.99%) | 13,016,432 |
10 Mar 2010 | HKD | 11.3 | 11.4 | 11.04 | 11.08 | 11.0736 | -0.12 (-1.07%) | 8,466,625 |
9 Mar 2010 | HKD | 10.96 | 11.24 | 10.76 | 11.2 | 11.1935 | +0.1 (+0.90%) | 15,093,891 |
8 Mar 2010 | HKD | 11.2 | 11.3 | 10.92 | 11.1 | 11.0935 | +0.12 (+1.09%) | 16,892,807 |
5 Mar 2010 | HKD | 10.8 | 11.1 | 10.74 | 10.98 | 10.9736 | +0.36 (+3.39%) | 10,811,890 |
4 Mar 2010 | HKD | 10.76 | 10.86 | 10.48 | 10.62 | 10.6138 | -0.12 (-1.12%) | 11,463,669 |
3 Mar 2010 | HKD | 11.08 | 11.08 | 10.64 | 10.74 | 10.7337 | -0.28 (-2.54%) | 12,958,919 |
2 Mar 2010 | HKD | 10.96 | 11.14 | 10.7 | 11.02 | 11.0136 | +0.3 (+2.80%) | 30,259,763 |
1 Mar 2010 | HKD | 10 | 10.76 | 10 | 10.72 | 10.7138 | +0.8 (+8.06%) | 30,750,838 |
26 Feb 2010 | HKD | 9.8 | 10.08 | 9.74 | 9.92 | 9.9142 | +0.12 (+1.22%) | 14,552,896 |
25 Feb 2010 | HKD | 9.84 | 9.98 | 9.77 | 9.8 | 9.7943 | +0.04 (+0.41%) | 16,171,868 |
24 Feb 2010 | HKD | 9.81 | 9.89 | 9.67 | 9.76 | 9.7543 | -0.2 (-2.01%) | 15,480,225 |
23 Feb 2010 | HKD | 9.61 | 9.99 | 9.54 | 9.96 | 9.9542 | +0.2 (+2.05%) | 28,264,982 |
22 Feb 2010 | HKD | 9.98 | 9.98 | 9.7 | 9.76 | 9.7543 | +0.06 (+0.62%) | 7,150,266 |
19 Feb 2010 | HKD | 9.92 | 9.93 | 9.6 | 9.7 | 9.6944 | -0.21 (-2.12%) | 9,770,684 |
18 Feb 2010 | HKD | 10.2 | 10.2 | 9.9 | 9.91 | 9.9042 | -0.23 (-2.27%) | 10,436,071 |
17 Feb 2010 | HKD | 10.24 | 10.32 | 10.08 | 10.14 | 10.1341 | -0.1 (-0.98%) | 5,457,647 |
16 Feb 2010 | HKD | 10.24 | 10.24 | 10.24 | 10.24 | 10.234 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 10.24 | 10.24 | 10.24 | 10.24 | 10.234 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 10.1 | 10.3 | 10.08 | 10.24 | 10.234 | +0.1 (+0.99%) | 8,746,428 |
11 Feb 2010 | HKD | 10.06 | 10.38 | 10.02 | 10.14 | 10.1341 | +0.08 (+0.80%) | 19,655,594 |
10 Feb 2010 | HKD | 10 | 10.4 | 9.95 | 10.06 | 10.0541 | +0.27 (+2.76%) | 19,767,500 |
9 Feb 2010 | HKD | 9.26 | 9.79 | 9.26 | 9.79 | 9.7843 | +0.35 (+3.71%) | 13,389,199 |
8 Feb 2010 | HKD | 9.86 | 9.88 | 9.4 | 9.44 | 9.4345 | -0.26 (-2.68%) | 10,558,142 |
5 Feb 2010 | HKD | 9.8 | 9.8 | 9.45 | 9.7 | 9.6944 | -0.36 (-3.58%) | 12,263,234 |
4 Feb 2010 | HKD | 10.22 | 10.64 | 10 | 10.06 | 10.0541 | -0.24 (-2.33%) | 22,574,032 |
3 Feb 2010 | HKD | 10.36 | 10.52 | 10.06 | 10.3 | 10.294 | +0.2 (+1.98%) | 17,011,626 |
2 Feb 2010 | HKD | 10.44 | 10.96 | 10 | 10.1 | 10.0941 | -0.04 (-0.39%) | 28,646,665 |
1 Feb 2010 | HKD | 9.88 | 10.18 | 9.64 | 10.14 | 10.1341 | +0.33 (+3.36%) | 22,049,616 |