Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2010 | HKD | 5 | 5.04 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 13,088,000 |
6 Oct 2010 | HKD | 5.01 | 5.02 | 5 | 5 | 5 | 0.0 (0.0%) | 7,206,000 |
5 Oct 2010 | HKD | 5.02 | 5.03 | 5 | 5 | 5 | -0.04 (-0.79%) | 1,899,500 |
4 Oct 2010 | HKD | 5.12 | 5.14 | 4.99 | 5.04 | 5.04 | +0.03 (+0.60%) | 1,788,383 |
1 Oct 2010 | HKD | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 5.15 | 5.15 | 4.97 | 5.01 | 5.01 | -0.11 (-2.15%) | 3,692,426 |
29 Sep 2010 | HKD | 4.94 | 5.13 | 4.9 | 5.12 | 5.12 | +0.24 (+4.92%) | 13,055,000 |
28 Sep 2010 | HKD | 4.85 | 4.88 | 4.8 | 4.88 | 4.88 | 0.0 (0.0%) | 11,114,000 |
27 Sep 2010 | HKD | 4.8 | 5.08 | 4.8 | 4.88 | 4.88 | +0.14 (+2.95%) | 7,030,000 |
24 Sep 2010 | HKD | 4.6 | 4.75 | 4.58 | 4.74 | 4.74 | +0.14 (+3.04%) | 3,872,000 |
23 Sep 2010 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 4.37 | 4.62 | 4.37 | 4.6 | 4.6 | +0.24 (+5.50%) | 4,440,000 |
21 Sep 2010 | HKD | 4.5 | 4.53 | 4.36 | 4.36 | 4.36 | -0.05 (-1.13%) | 12,539,000 |
20 Sep 2010 | HKD | 4.3 | 4.48 | 4.3 | 4.41 | 4.41 | +0.15 (+3.52%) | 19,041,000 |
17 Sep 2010 | HKD | 4.26 | 4.39 | 4.2 | 4.26 | 4.26 | +0.13 (+3.15%) | 14,832,000 |
16 Sep 2010 | HKD | 4.13 | 4.15 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,025,000 |
15 Sep 2010 | HKD | 4.2 | 4.23 | 4.07 | 4.12 | 4.12 | -0.09 (-2.14%) | 2,720,000 |
14 Sep 2010 | HKD | 4.31 | 4.31 | 4.19 | 4.21 | 4.21 | -0.09 (-2.09%) | 1,258,000 |
13 Sep 2010 | HKD | 4.36 | 4.38 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 800,000 |
10 Sep 2010 | HKD | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 118,000 |
9 Sep 2010 | HKD | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 651,000 |
8 Sep 2010 | HKD | 4.33 | 4.38 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 693,000 |
7 Sep 2010 | HKD | 4.4 | 4.4 | 4.31 | 4.35 | 4.35 | -0.1 (-2.25%) | 1,164,000 |
6 Sep 2010 | HKD | 4.31 | 4.45 | 4.31 | 4.45 | 4.45 | +0.14 (+3.25%) | 359,000 |
3 Sep 2010 | HKD | 4.26 | 4.32 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 8,090,000 |
2 Sep 2010 | HKD | 4.3 | 4.36 | 4.23 | 4.29 | 4.29 | +0.08 (+1.90%) | 4,401,607 |
1 Sep 2010 | HKD | 4.12 | 4.22 | 4.04 | 4.21 | 4.21 | +0.12 (+2.93%) | 2,619,000 |
31 Aug 2010 | HKD | 4 | 4.09 | 4 | 4.09 | 4.09 | +0.09 (+2.25%) | 361,000 |
30 Aug 2010 | HKD | 4.05 | 4.1 | 3.99 | 4 | 4 | 0.0 (0.0%) | 975,000 |
27 Aug 2010 | HKD | 4.07 | 4.09 | 4 | 4 | 4 | -0.02 (-0.50%) | 1,218,000 |