Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2011 | HKD | 5.29 | 5.5 | 5.26 | 5.5 | 5.5 | +0.25 (+4.76%) | 3,078,000 |
29 Jun 2011 | HKD | 5.24 | 5.28 | 5.1 | 5.25 | 5.25 | +0.08 (+1.55%) | 2,544,000 |
28 Jun 2011 | HKD | 5.16 | 5.23 | 5.02 | 5.17 | 5.17 | +0.05 (+0.98%) | 11,378,000 |
27 Jun 2011 | HKD | 5.09 | 5.17 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 8,018,000 |
24 Jun 2011 | HKD | 5.17 | 5.17 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 3,289,511 |
23 Jun 2011 | HKD | 5.1 | 5.22 | 5.07 | 5.17 | 5.17 | +0.07 (+1.37%) | 4,382,000 |
22 Jun 2011 | HKD | 5.28 | 5.3 | 5.03 | 5.1 | 5.1 | -0.18 (-3.41%) | 8,680,000 |
21 Jun 2011 | HKD | 5.6 | 5.6 | 5.25 | 5.28 | 5.28 | -0.35 (-6.22%) | 4,872,000 |
20 Jun 2011 | HKD | 5.67 | 5.95 | 5.61 | 5.63 | 5.63 | -0.09 (-1.57%) | 3,373,400 |
17 Jun 2011 | HKD | 5.68 | 5.75 | 5.62 | 5.72 | 5.72 | +0.03 (+0.53%) | 3,844,000 |
16 Jun 2011 | HKD | 5.67 | 5.75 | 5.55 | 5.69 | 5.69 | +0.03 (+0.53%) | 2,186,000 |
15 Jun 2011 | HKD | 5.75 | 5.8 | 5.65 | 5.66 | 5.66 | -0.04 (-0.70%) | 764,000 |
14 Jun 2011 | HKD | 5.45 | 5.8 | 5.45 | 5.7 | 5.7 | +0.25 (+4.59%) | 2,962,000 |
13 Jun 2011 | HKD | 5.5 | 5.5 | 5.39 | 5.45 | 5.45 | -0.05 (-0.91%) | 1,690,000 |
10 Jun 2011 | HKD | 5.51 | 5.53 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 3,512,000 |
9 Jun 2011 | HKD | 5.53 | 5.6 | 5.42 | 5.5 | 5.5 | -0.04 (-0.72%) | 4,286,002 |
9 Jun 2011 |
|
|||||||
8 Jun 2011 | HKD | 11 | 11.14 | 10.86 | 11.08 | 5.54 | +0.1 (+0.91%) | 4,384,000 |
7 Jun 2011 | HKD | 11.12 | 11.34 | 10.92 | 10.98 | 5.49 | -0.06 (-0.54%) | 9,404,000 |
6 Jun 2011 | HKD | 11.04 | 11.04 | 11.04 | 11.04 | 5.52 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 11.16 | 11.2 | 10.96 | 11.04 | 5.52 | -0.02 (-0.18%) | 5,124,000 |
2 Jun 2011 | HKD | 10.74 | 11.08 | 10.54 | 11.06 | 5.53 | +0.28 (+2.60%) | 5,804,000 |
1 Jun 2011 | HKD | 10.62 | 10.8 | 10.5 | 10.78 | 5.39 | +0.24 (+2.28%) | 1,968,000 |
31 May 2011 | HKD | 10.4 | 10.56 | 10.36 | 10.54 | 5.27 | +0.18 (+1.74%) | 2,828,000 |
30 May 2011 | HKD | 10.42 | 10.42 | 10.3 | 10.36 | 5.18 | +0.06 (+0.58%) | 796,200 |
27 May 2011 | HKD | 10.36 | 10.38 | 10.22 | 10.3 | 5.15 | 0.0 (0.0%) | 1,876,000 |
26 May 2011 | HKD | 10.36 | 10.42 | 10.26 | 10.3 | 5.15 | -0.06 (-0.58%) | 1,712,000 |
25 May 2011 | HKD | 10.4 | 10.4 | 10.32 | 10.36 | 5.18 | +0.06 (+0.58%) | 1,184,000 |
24 May 2011 | HKD | 10.38 | 10.46 | 10.28 | 10.3 | 5.15 | -0.08 (-0.77%) | 5,512,000 |
23 May 2011 | HKD | 10.5 | 10.5 | 10.28 | 10.38 | 5.19 | +0.06 (+0.58%) | 7,396,000 |
20 May 2011 | HKD | 10.5 | 10.62 | 10.26 | 10.32 | 5.16 | -0.1 (-0.96%) | 3,544,000 |