Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2010 | HKD | 4.54 | 4.59 | 4.39 | 4.47 | 4.47 | 0.0 (0.0%) | 21,974,853 |
20 Oct 2010 | HKD | 4.5 | 4.54 | 4.44 | 4.47 | 4.47 | -0.11 (-2.40%) | 14,926,171 |
19 Oct 2010 | HKD | 4.48 | 4.61 | 4.44 | 4.58 | 4.58 | +0.2 (+4.57%) | 36,444,590 |
18 Oct 2010 | HKD | 4.53 | 4.6 | 4.38 | 4.38 | 4.38 | -0.16 (-3.52%) | 32,132,000 |
15 Oct 2010 | HKD | 4.72 | 4.81 | 4.54 | 4.54 | 4.54 | -0.24 (-5.02%) | 31,043,400 |
14 Oct 2010 | HKD | 4.9 | 4.9 | 4.74 | 4.78 | 4.78 | -0.06 (-1.24%) | 27,069,600 |
13 Oct 2010 | HKD | 4.74 | 4.84 | 4.72 | 4.84 | 4.84 | +0.1 (+2.11%) | 20,074,000 |
12 Oct 2010 | HKD | 4.8 | 4.8 | 4.65 | 4.74 | 4.74 | -0.04 (-0.84%) | 13,165,010 |
11 Oct 2010 | HKD | 4.78 | 4.81 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 19,229,295 |
8 Oct 2010 | HKD | 4.75 | 4.83 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 19,831,287 |
7 Oct 2010 | HKD | 4.83 | 4.83 | 4.7 | 4.8 | 4.8 | 0.0 (0.0%) | 20,492,942 |
6 Oct 2010 | HKD | 4.8 | 4.85 | 4.75 | 4.8 | 4.8 | +0.08 (+1.69%) | 21,718,643 |
5 Oct 2010 | HKD | 4.77 | 4.84 | 4.72 | 4.72 | 4.72 | -0.04 (-0.84%) | 34,392,015 |
4 Oct 2010 | HKD | 4.65 | 4.78 | 4.54 | 4.76 | 4.76 | +0.28 (+6.25%) | 38,313,046 |
1 Oct 2010 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 4.61 | 4.67 | 4.45 | 4.48 | 4.48 | -0.13 (-2.82%) | 18,799,000 |
29 Sep 2010 | HKD | 4.61 | 4.68 | 4.47 | 4.61 | 4.61 | +0.03 (+0.66%) | 20,646,300 |
28 Sep 2010 | HKD | 4.71 | 4.71 | 4.52 | 4.58 | 4.58 | -0.11 (-2.35%) | 28,321,122 |
27 Sep 2010 | HKD | 4.64 | 4.72 | 4.58 | 4.69 | 4.69 | +0.04 (+0.86%) | 29,789,454 |
24 Sep 2010 | HKD | 4.46 | 4.7 | 4.43 | 4.65 | 4.65 | +0.19 (+4.26%) | 71,757,654 |
23 Sep 2010 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 4.25 | 4.48 | 4.25 | 4.46 | 4.46 | +0.23 (+5.44%) | 63,896,275 |
21 Sep 2010 | HKD | 4.18 | 4.27 | 4.13 | 4.23 | 4.23 | +0.08 (+1.93%) | 32,077,700 |
20 Sep 2010 | HKD | 4.13 | 4.16 | 4.09 | 4.15 | 4.15 | -0.02 (-0.48%) | 10,274,159 |
17 Sep 2010 | HKD | 4.17 | 4.2 | 4.05 | 4.17 | 4.17 | +0.02 (+0.48%) | 12,781,200 |
16 Sep 2010 | HKD | 4.21 | 4.21 | 4.1 | 4.15 | 4.15 | -0.03 (-0.72%) | 9,227,200 |
15 Sep 2010 | HKD | 4.22 | 4.22 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 8,296,200 |
14 Sep 2010 | HKD | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 20,159,100 |
13 Sep 2010 | HKD | 4.19 | 4.24 | 4.13 | 4.18 | 4.18 | -0.01 (-0.24%) | 20,748,200 |
10 Sep 2010 | HKD | 4.3 | 4.3 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 10,764,400 |