Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2010 | HKD | 9.46 | 9.91 | 9.36 | 9.81 | 9.8043 | +0.31 (+3.26%) | 18,260,143 |
28 Jan 2010 | HKD | 9.82 | 9.82 | 9.35 | 9.5 | 9.4945 | -0.05 (-0.52%) | 19,769,101 |
27 Jan 2010 | HKD | 9.75 | 9.8 | 9.44 | 9.55 | 9.5444 | -0.11 (-1.14%) | 20,047,663 |
26 Jan 2010 | HKD | 10.3 | 10.3 | 9.36 | 9.66 | 9.6544 | -0.64 (-6.21%) | 47,045,587 |
25 Jan 2010 | HKD | 10.3 | 10.64 | 10.04 | 10.3 | 10.294 | -0.3 (-2.83%) | 11,467,671 |
22 Jan 2010 | HKD | 10.22 | 10.64 | 9.95 | 10.6 | 10.5938 | -0.04 (-0.38%) | 23,235,728 |
21 Jan 2010 | HKD | 11.06 | 11.06 | 10.44 | 10.64 | 10.6338 | -0.4 (-3.62%) | 19,151,141 |
20 Jan 2010 | HKD | 11.24 | 11.26 | 10.76 | 11.04 | 11.0336 | -0.32 (-2.82%) | 14,804,973 |
19 Jan 2010 | HKD | 11.24 | 11.46 | 11 | 11.36 | 11.3534 | +0.42 (+3.84%) | 17,029,907 |
18 Jan 2010 | HKD | 10.54 | 11.24 | 10.54 | 10.94 | 10.9336 | +0.38 (+3.60%) | 24,285,028 |
15 Jan 2010 | HKD | 10.42 | 10.76 | 10.42 | 10.56 | 10.5539 | +0.12 (+1.15%) | 16,752,184 |
14 Jan 2010 | HKD | 10.7 | 10.94 | 10.32 | 10.44 | 10.4339 | -0.24 (-2.25%) | 23,361,119 |
13 Jan 2010 | HKD | 11 | 11.04 | 10.42 | 10.68 | 10.6738 | -0.7 (-6.15%) | 37,792,204 |
12 Jan 2010 | HKD | 11.72 | 11.72 | 11.34 | 11.38 | 11.3734 | -0.38 (-3.23%) | 12,481,311 |
11 Jan 2010 | HKD | 12.02 | 12.1 | 11.44 | 11.76 | 11.7532 | -0.06 (-0.51%) | 12,651,360 |
8 Jan 2010 | HKD | 11.78 | 12.2 | 11.7 | 11.82 | 11.8131 | +0.16 (+1.37%) | 30,771,301 |
7 Jan 2010 | HKD | 11.28 | 11.88 | 11.14 | 11.66 | 11.6532 | +0.52 (+4.67%) | 35,063,820 |
6 Jan 2010 | HKD | 11.48 | 11.5 | 11.1 | 11.14 | 11.1335 | -0.16 (-1.42%) | 22,968,192 |
5 Jan 2010 | HKD | 11.64 | 11.68 | 11.16 | 11.3 | 11.2934 | 0.0 (0.0%) | 17,359,369 |
4 Jan 2010 | HKD | 11.4 | 11.58 | 11.1 | 11.3 | 11.2934 | -0.1 (-0.88%) | 10,511,115 |
1 Jan 2010 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.3934 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 11.06 | 11.48 | 11.02 | 11.4 | 11.3934 | +0.34 (+3.07%) | 5,651,388 |
30 Dec 2009 | HKD | 11.28 | 11.28 | 11 | 11.06 | 11.0536 | 0.0 (0.0%) | 5,318,885 |
29 Dec 2009 | HKD | 11 | 11.3 | 10.98 | 11.06 | 11.0536 | +0.02 (+0.18%) | 5,172,009 |
28 Dec 2009 | HKD | 11.04 | 11.4 | 11 | 11.04 | 11.0336 | +0.02 (+0.18%) | 6,946,041 |
25 Dec 2009 | HKD | 11.02 | 11.02 | 11.02 | 11.02 | 11.0136 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 10.76 | 11.1 | 10.72 | 11.02 | 11.0136 | +0.32 (+2.99%) | 6,324,179 |
23 Dec 2009 | HKD | 10.62 | 10.74 | 10.5 | 10.7 | 10.6938 | +0.06 (+0.56%) | 9,594,414 |
22 Dec 2009 | HKD | 10.4 | 11.06 | 10.34 | 10.64 | 10.6338 | +0.26 (+2.50%) | 13,664,069 |
21 Dec 2009 | HKD | 10.3 | 10.58 | 10.22 | 10.38 | 10.374 | -0.06 (-0.57%) | 14,454,049 |