Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2010 | HKD | 5.71 | 6.05 | 5.7 | 6 | 6 | +0.35 (+6.19%) | 35,025,000 |
18 Oct 2010 | HKD | 5.5 | 5.72 | 5.5 | 5.65 | 5.65 | +0.1 (+1.80%) | 9,859,721 |
15 Oct 2010 | HKD | 5.63 | 5.8 | 5.44 | 5.55 | 5.55 | -0.08 (-1.42%) | 46,277,000 |
14 Oct 2010 | HKD | 5.7 | 5.87 | 5.55 | 5.63 | 5.63 | +0.05 (+0.90%) | 23,283,000 |
13 Oct 2010 | HKD | 5.1 | 5.78 | 5.1 | 5.58 | 5.58 | +0.71 (+14.58%) | 52,910,199 |
12 Oct 2010 | HKD | 4.92 | 4.94 | 4.84 | 4.87 | 4.87 | -0.03 (-0.61%) | 3,343,000 |
11 Oct 2010 | HKD | 5 | 5.02 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 5,506,000 |
8 Oct 2010 | HKD | 5 | 5 | 4.92 | 5 | 5 | +0.02 (+0.40%) | 11,313,310 |
7 Oct 2010 | HKD | 4.94 | 5.02 | 4.94 | 4.98 | 4.98 | +0.01 (+0.20%) | 5,187,000 |
6 Oct 2010 | HKD | 4.9 | 5.02 | 4.9 | 4.97 | 4.97 | +0.09 (+1.84%) | 9,761,448 |
5 Oct 2010 | HKD | 4.9 | 4.97 | 4.82 | 4.88 | 4.88 | -0.01 (-0.20%) | 5,754,000 |
4 Oct 2010 | HKD | 4.73 | 4.9 | 4.73 | 4.89 | 4.89 | +0.13 (+2.73%) | 5,487,000 |
1 Oct 2010 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 4.88 | 4.9 | 4.75 | 4.76 | 4.76 | +0.02 (+0.42%) | 2,914,448 |
29 Sep 2010 | HKD | 4.75 | 4.8 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 4,666,309 |
28 Sep 2010 | HKD | 4.82 | 4.86 | 4.74 | 4.76 | 4.76 | -0.09 (-1.86%) | 6,379,000 |
27 Sep 2010 | HKD | 4.83 | 4.96 | 4.77 | 4.85 | 4.85 | +0.03 (+0.62%) | 4,198,000 |
24 Sep 2010 | HKD | 5.01 | 5.01 | 4.74 | 4.82 | 4.82 | -0.17 (-3.41%) | 10,039,000 |
23 Sep 2010 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 5.08 | 5.08 | 4.97 | 4.99 | 4.99 | 0.0 (0.0%) | 2,060,300 |
21 Sep 2010 | HKD | 5 | 5.02 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 4,844,000 |
20 Sep 2010 | HKD | 5.07 | 5.07 | 4.94 | 4.95 | 4.95 | -0.06 (-1.20%) | 1,620,000 |
17 Sep 2010 | HKD | 4.94 | 5.04 | 4.88 | 5.01 | 5.01 | +0.11 (+2.24%) | 4,441,000 |
16 Sep 2010 | HKD | 4.93 | 4.98 | 4.84 | 4.9 | 4.9 | -0.05 (-1.01%) | 1,523,000 |
15 Sep 2010 | HKD | 5.06 | 5.06 | 4.86 | 4.95 | 4.95 | -0.05 (-1%) | 2,976,000 |
14 Sep 2010 | HKD | 4.99 | 5.05 | 4.97 | 5 | 5 | +0.03 (+0.60%) | 5,531,000 |
13 Sep 2010 | HKD | 4.91 | 5 | 4.89 | 4.97 | 4.97 | +0.11 (+2.26%) | 9,694,100 |
10 Sep 2010 | HKD | 4.91 | 4.91 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 3,842,000 |
9 Sep 2010 | HKD | 4.86 | 4.91 | 4.83 | 4.91 | 4.91 | +0.05 (+1.03%) | 3,222,000 |
8 Sep 2010 | HKD | 4.81 | 4.9 | 4.75 | 4.86 | 4.86 | -0.04 (-0.82%) | 2,279,400 |