Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2010 | HKD | 4.99 | 5 | 4.87 | 4.9 | 4.9 | -0.09 (-1.80%) | 3,386,240 |
6 Sep 2010 | HKD | 4.8 | 5.03 | 4.75 | 4.99 | 4.99 | +0.16 (+3.31%) | 15,268,240 |
3 Sep 2010 | HKD | 4.42 | 4.89 | 4.36 | 4.83 | 4.83 | +0.42 (+9.52%) | 14,591,000 |
2 Sep 2010 | HKD | 4.34 | 4.45 | 4.33 | 4.41 | 4.41 | +0.09 (+2.08%) | 2,564,200 |
1 Sep 2010 | HKD | 4.21 | 4.36 | 4.21 | 4.32 | 4.32 | +0.06 (+1.41%) | 5,019,770 |
31 Aug 2010 | HKD | 4.32 | 4.32 | 4.2 | 4.26 | 4.26 | -0.11 (-2.52%) | 4,445,000 |
30 Aug 2010 | HKD | 4.35 | 4.37 | 4.29 | 4.37 | 4.37 | -0.01 (-0.23%) | 3,859,000 |
27 Aug 2010 | HKD | 4.46 | 4.46 | 4.3 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,056,400 |
26 Aug 2010 | HKD | 4.4 | 4.46 | 4.2 | 4.4 | 4.4 | 0.0 (0.0%) | 5,889,000 |
25 Aug 2010 | HKD | 4.41 | 4.49 | 4.36 | 4.4 | 4.4 | -0.09 (-2.00%) | 5,916,000 |
24 Aug 2010 | HKD | 4.39 | 4.56 | 4.35 | 4.49 | 4.49 | +0.13 (+2.98%) | 9,064,000 |
23 Aug 2010 | HKD | 4.42 | 4.45 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 5,409,000 |
20 Aug 2010 | HKD | 4.4 | 4.44 | 4.35 | 4.42 | 4.42 | -0.01 (-0.23%) | 2,659,000 |
19 Aug 2010 | HKD | 4.4 | 4.46 | 4.36 | 4.43 | 4.43 | +0.03 (+0.68%) | 3,906,000 |
18 Aug 2010 | HKD | 4.29 | 4.43 | 4.28 | 4.4 | 4.4 | +0.11 (+2.56%) | 3,479,000 |
17 Aug 2010 | HKD | 4.32 | 4.4 | 4.22 | 4.29 | 4.29 | -0.08 (-1.83%) | 5,532,330 |
16 Aug 2010 | HKD | 4.39 | 4.48 | 4.33 | 4.37 | 4.37 | -0.09 (-2.02%) | 2,159,300 |
13 Aug 2010 | HKD | 4.35 | 4.48 | 4.33 | 4.46 | 4.46 | +0.11 (+2.53%) | 4,339,000 |
12 Aug 2010 | HKD | 4.42 | 4.42 | 4.3 | 4.35 | 4.35 | -0.15 (-3.33%) | 9,001,500 |
11 Aug 2010 | HKD | 4.36 | 4.5 | 4.35 | 4.5 | 4.5 | +0.03 (+0.67%) | 16,915,141 |
10 Aug 2010 | HKD | 4.4 | 4.57 | 4.4 | 4.47 | 4.47 | +0.05 (+1.13%) | 11,822,070 |
9 Aug 2010 | HKD | 4.46 | 4.47 | 4.3 | 4.42 | 4.42 | -0.05 (-1.12%) | 6,442,778 |
6 Aug 2010 | HKD | 4.33 | 4.49 | 4.26 | 4.47 | 4.47 | +0.18 (+4.20%) | 9,512,000 |
5 Aug 2010 | HKD | 4.27 | 4.33 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 8,317,520 |
4 Aug 2010 | HKD | 4.15 | 4.34 | 4.15 | 4.27 | 4.27 | +0.12 (+2.89%) | 22,950,650 |
3 Aug 2010 | HKD | 4.24 | 4.27 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 4,728,700 |
2 Aug 2010 | HKD | 4.2 | 4.21 | 4.1 | 4.17 | 4.17 | -0.01 (-0.24%) | 5,785,000 |
30 Jul 2010 | HKD | 4.26 | 4.26 | 4.17 | 4.18 | 4.18 | -0.08 (-1.88%) | 8,451,000 |
29 Jul 2010 | HKD | 4.16 | 4.26 | 4.1 | 4.26 | 4.26 | +0.15 (+3.65%) | 5,558,000 |
28 Jul 2010 | HKD | 4.06 | 4.18 | 4.01 | 4.11 | 4.11 | +0.15 (+3.79%) | 8,752,000 |