Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2010 | HKD | 4.25 | 4.59 | 4.21 | 4.4 | 4.2489 | +0.15 (+3.53%) | 16,836,000 |
10 Nov 2010 | HKD | 4.13 | 4.28 | 4.09 | 4.25 | 4.1041 | +0.14 (+3.41%) | 7,208,000 |
9 Nov 2010 | HKD | 3.85 | 4.19 | 3.82 | 4.11 | 3.9689 | +0.25 (+6.48%) | 11,159,000 |
8 Nov 2010 | HKD | 3.75 | 3.87 | 3.74 | 3.86 | 3.7274 | +0.15 (+4.04%) | 2,744,000 |
5 Nov 2010 | HKD | 3.8 | 3.83 | 3.71 | 3.71 | 3.5826 | -0.06 (-1.59%) | 1,884,000 |
4 Nov 2010 | HKD | 3.73 | 3.79 | 3.73 | 3.77 | 3.6405 | +0.05 (+1.34%) | 2,032,000 |
3 Nov 2010 | HKD | 3.75 | 3.81 | 3.72 | 3.72 | 3.5923 | 0.0 (0.0%) | 1,249,000 |
2 Nov 2010 | HKD | 3.67 | 3.75 | 3.67 | 3.72 | 3.5923 | +0.05 (+1.36%) | 1,406,000 |
1 Nov 2010 | HKD | 3.68 | 3.72 | 3.6 | 3.67 | 3.544 | 0.0 (0.0%) | 2,114,000 |
29 Oct 2010 | HKD | 3.82 | 3.82 | 3.63 | 3.67 | 3.544 | -0.14 (-3.67%) | 3,376,000 |
28 Oct 2010 | HKD | 3.91 | 4.01 | 3.78 | 3.81 | 3.6792 | -0.03 (-0.78%) | 10,006,000 |
27 Oct 2010 | HKD | 3.65 | 3.91 | 3.65 | 3.84 | 3.7081 | +0.21 (+5.79%) | 13,209,000 |
26 Oct 2010 | HKD | 3.61 | 3.65 | 3.58 | 3.63 | 3.5053 | +0.02 (+0.55%) | 1,711,000 |
25 Oct 2010 | HKD | 3.58 | 3.68 | 3.56 | 3.61 | 3.486 | +0.03 (+0.84%) | 1,319,000 |
22 Oct 2010 | HKD | 3.65 | 3.65 | 3.57 | 3.58 | 3.4571 | -0.07 (-1.92%) | 1,054,000 |
21 Oct 2010 | HKD | 3.7 | 3.74 | 3.6 | 3.65 | 3.5247 | -0.03 (-0.82%) | 1,516,000 |
20 Oct 2010 | HKD | 3.68 | 3.71 | 3.57 | 3.68 | 3.5536 | -0.04 (-1.08%) | 2,776,000 |
19 Oct 2010 | HKD | 3.6 | 3.75 | 3.6 | 3.72 | 3.5923 | +0.12 (+3.33%) | 4,141,000 |
18 Oct 2010 | HKD | 3.46 | 3.6 | 3.46 | 3.6 | 3.4764 | +0.14 (+4.05%) | 2,181,000 |
15 Oct 2010 | HKD | 3.49 | 3.5 | 3.42 | 3.46 | 3.3412 | -0.04 (-1.14%) | 1,424,000 |
14 Oct 2010 | HKD | 3.49 | 3.54 | 3.48 | 3.5 | 3.3798 | +0.02 (+0.57%) | 1,210,000 |
13 Oct 2010 | HKD | 3.45 | 3.54 | 3.44 | 3.48 | 3.3605 | +0.03 (+0.87%) | 961,000 |
12 Oct 2010 | HKD | 3.48 | 3.51 | 3.42 | 3.45 | 3.3315 | -0.02 (-0.58%) | 1,220,000 |
11 Oct 2010 | HKD | 3.56 | 3.56 | 3.44 | 3.47 | 3.3508 | -0.06 (-1.70%) | 1,100,000 |
8 Oct 2010 | HKD | 3.48 | 3.56 | 3.48 | 3.53 | 3.4088 | +0.04 (+1.15%) | 1,515,000 |
7 Oct 2010 | HKD | 3.5 | 3.52 | 3.49 | 3.49 | 3.3702 | -0.01 (-0.29%) | 1,044,000 |
6 Oct 2010 | HKD | 3.53 | 3.55 | 3.5 | 3.5 | 3.3798 | -0.02 (-0.57%) | 1,299,000 |
5 Oct 2010 | HKD | 3.51 | 3.53 | 3.47 | 3.52 | 3.3991 | +0.01 (+0.28%) | 1,130,000 |
4 Oct 2010 | HKD | 3.52 | 3.55 | 3.48 | 3.51 | 3.3895 | 0.0 (0.0%) | 1,324,000 |
1 Oct 2010 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 3.3895 | 0.0 (0.0%) | 0 |