Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2011 | HKD | 5.51 | 5.7 | 5.51 | 5.52 | 1.38 | -0.05 (-0.90%) | 2,308,000 |
9 Feb 2011 | HKD | 5.7 | 5.7 | 5.5 | 5.57 | 1.3925 | -0.13 (-2.28%) | 6,335,848 |
8 Feb 2011 | HKD | 5.69 | 5.94 | 5.65 | 5.7 | 1.425 | +0.1 (+1.79%) | 10,915,348 |
7 Feb 2011 | HKD | 5.48 | 5.68 | 5.44 | 5.6 | 1.4 | +0.15 (+2.75%) | 5,368,000 |
4 Feb 2011 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 1.3625 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 1.3625 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 5.48 | 5.53 | 5.25 | 5.45 | 1.3625 | +0.01 (+0.18%) | 5,896,000 |
1 Feb 2011 | HKD | 5.2 | 5.5 | 5.15 | 5.44 | 1.36 | +0.32 (+6.25%) | 5,532,000 |
31 Jan 2011 | HKD | 5.1 | 5.15 | 5 | 5.12 | 1.28 | +0.02 (+0.39%) | 7,836,000 |
28 Jan 2011 | HKD | 4.87 | 5.15 | 4.8 | 5.1 | 1.275 | +0.23 (+4.72%) | 9,480,000 |
27 Jan 2011 | HKD | 4.72 | 4.91 | 4.72 | 4.87 | 1.2175 | +0.09 (+1.88%) | 3,052,000 |
26 Jan 2011 | HKD | 4.7 | 4.83 | 4.7 | 4.78 | 1.195 | 0.0 (0.0%) | 5,192,000 |
25 Jan 2011 | HKD | 4.86 | 4.88 | 4.72 | 4.78 | 1.195 | -0.08 (-1.65%) | 2,176,000 |
24 Jan 2011 | HKD | 4.85 | 4.95 | 4.83 | 4.86 | 1.215 | +0.05 (+1.04%) | 3,356,000 |
21 Jan 2011 | HKD | 4.88 | 4.92 | 4.78 | 4.81 | 1.2025 | -0.07 (-1.43%) | 6,224,000 |
20 Jan 2011 | HKD | 4.9 | 4.9 | 4.68 | 4.88 | 1.22 | -0.02 (-0.41%) | 8,428,000 |
19 Jan 2011 | HKD | 4.72 | 4.95 | 4.7 | 4.9 | 1.225 | +0.2 (+4.26%) | 14,120,000 |
18 Jan 2011 | HKD | 4.9 | 5.05 | 4.66 | 4.7 | 1.175 | -0.2 (-4.08%) | 27,392,000 |
17 Jan 2011 | HKD | 5.1 | 5.2 | 4.87 | 4.9 | 1.225 | -0.22 (-4.30%) | 10,212,000 |
14 Jan 2011 | HKD | 5.21 | 5.21 | 5.06 | 5.12 | 1.28 | 0.0 (0.0%) | 8,028,000 |
13 Jan 2011 | HKD | 5.2 | 5.29 | 5.08 | 5.12 | 1.28 | -0.02 (-0.39%) | 14,444,000 |
12 Jan 2011 | HKD | 5.25 | 5.26 | 5.05 | 5.14 | 1.285 | -0.14 (-2.65%) | 16,260,000 |
11 Jan 2011 | HKD | 5.11 | 5.35 | 5.11 | 5.28 | 1.32 | +0.05 (+0.96%) | 8,628,000 |
10 Jan 2011 | HKD | 5.4 | 5.46 | 5 | 5.23 | 1.3075 | -0.22 (-4.04%) | 19,092,000 |
7 Jan 2011 | HKD | 5.29 | 5.55 | 5.27 | 5.45 | 1.3625 | +0.15 (+2.83%) | 28,220,000 |
6 Jan 2011 | HKD | 5.3 | 5.58 | 5.21 | 5.3 | 1.325 | +0.05 (+0.95%) | 34,272,000 |
5 Jan 2011 | HKD | 4.59 | 5.26 | 4.54 | 5.25 | 1.3125 | +0.73 (+16.15%) | 63,665,200 |
4 Jan 2011 | HKD | 4.06 | 4.56 | 3.86 | 4.52 | 1.13 | +0.53 (+13.28%) | 300,544,000 |
3 Jan 2011 | HKD | 4 | 4.15 | 3.95 | 3.99 | 0.9975 | +0.04 (+1.01%) | 45,952,000 |
31 Dec 2010 | HKD | 4.1 | 4.2 | 3.93 | 3.95 | 0.9875 | -0.2 (-4.82%) | 26,140,000 |