Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2011 | HKD | 2.92 | 2.94 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 15,081,000 |
23 Feb 2011 | HKD | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 12,201,000 |
22 Feb 2011 | HKD | 2.97 | 3.03 | 2.88 | 2.91 | 2.91 | -0.09 (-3%) | 17,285,000 |
21 Feb 2011 | HKD | 2.94 | 3.05 | 2.94 | 3 | 3 | +0.08 (+2.74%) | 36,368,000 |
18 Feb 2011 | HKD | 2.9 | 2.96 | 2.88 | 2.92 | 2.92 | +0.03 (+1.04%) | 16,876,000 |
17 Feb 2011 | HKD | 2.97 | 3 | 2.86 | 2.89 | 2.89 | -0.11 (-3.67%) | 36,277,013 |
16 Feb 2011 | HKD | 3.07 | 3.07 | 2.97 | 3 | 3 | -0.06 (-1.96%) | 15,166,000 |
15 Feb 2011 | HKD | 3.12 | 3.12 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 8,842,000 |
14 Feb 2011 | HKD | 3.15 | 3.16 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 16,567,000 |
11 Feb 2011 | HKD | 3.15 | 3.18 | 3.06 | 3.1 | 3.1 | -0.04 (-1.27%) | 10,894,800 |
10 Feb 2011 | HKD | 3.31 | 3.31 | 3.11 | 3.14 | 3.14 | -0.15 (-4.56%) | 17,930,000 |
9 Feb 2011 | HKD | 3.41 | 3.45 | 3.24 | 3.29 | 3.29 | -0.08 (-2.37%) | 16,581,761 |
8 Feb 2011 | HKD | 3.38 | 3.45 | 3.37 | 3.37 | 3.37 | -0.04 (-1.17%) | 4,851,000 |
7 Feb 2011 | HKD | 3.43 | 3.47 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 9,832,000 |
4 Feb 2011 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 3.41 | 3.42 | 3.33 | 3.41 | 3.41 | +0.06 (+1.79%) | 4,929,000 |
1 Feb 2011 | HKD | 3.39 | 3.42 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 10,452,600 |
31 Jan 2011 | HKD | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 10,922,800 |
28 Jan 2011 | HKD | 3.5 | 3.53 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 11,571,001 |
27 Jan 2011 | HKD | 3.38 | 3.57 | 3.31 | 3.46 | 3.46 | +0.16 (+4.85%) | 39,000,727 |
26 Jan 2011 | HKD | 3.18 | 3.33 | 3.18 | 3.3 | 3.3 | +0.1 (+3.13%) | 13,339,000 |
25 Jan 2011 | HKD | 3.15 | 3.22 | 3.14 | 3.2 | 3.2 | +0.01 (+0.31%) | 13,692,000 |
24 Jan 2011 | HKD | 3.27 | 3.3 | 3.17 | 3.19 | 3.19 | -0.08 (-2.45%) | 10,319,000 |
21 Jan 2011 | HKD | 3.35 | 3.35 | 3.23 | 3.27 | 3.27 | -0.05 (-1.51%) | 18,023,706 |
20 Jan 2011 | HKD | 3.35 | 3.35 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 15,920,000 |
19 Jan 2011 | HKD | 3.36 | 3.38 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 29,328,600 |
18 Jan 2011 | HKD | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 28,285,000 |
17 Jan 2011 | HKD | 3.4 | 3.42 | 3.31 | 3.34 | 3.34 | -0.07 (-2.05%) | 17,550,000 |
14 Jan 2011 | HKD | 3.41 | 3.43 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 14,597,000 |