Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2011 | HKD | 10.42 | 10.58 | 10.3 | 10.42 | 5.21 | +0.04 (+0.39%) | 3,304,000 |
18 May 2011 | HKD | 10.3 | 10.38 | 10.16 | 10.38 | 5.19 | +0.18 (+1.76%) | 8,108,000 |
17 May 2011 | HKD | 10.3 | 10.32 | 10.18 | 10.2 | 5.1 | +0.04 (+0.39%) | 2,052,000 |
16 May 2011 | HKD | 10.5 | 10.64 | 10.14 | 10.16 | 5.08 | -0.08 (-0.78%) | 6,278,280 |
13 May 2011 | HKD | 9.99 | 10.26 | 9.99 | 10.24 | 5.12 | +0.27 (+2.71%) | 2,560,000 |
12 May 2011 | HKD | 10.06 | 10.06 | 9.86 | 9.97 | 4.985 | -0.09 (-0.89%) | 3,420,000 |
11 May 2011 | HKD | 10.1 | 10.18 | 9.97 | 10.06 | 5.03 | +0.06 (+0.60%) | 552,000 |
10 May 2011 | HKD | 10 | 10 | 10 | 10 | 5 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 10.16 | 10.3 | 9.93 | 10 | 5 | -0.08 (-0.79%) | 1,300,000 |
6 May 2011 | HKD | 10 | 10.12 | 9.96 | 10.08 | 5.04 | +0.06 (+0.60%) | 3,228,000 |
5 May 2011 | HKD | 10.22 | 10.22 | 10.02 | 10.02 | 5.01 | -0.16 (-1.57%) | 1,160,000 |
4 May 2011 | HKD | 10.18 | 10.2 | 10.06 | 10.18 | 5.09 | 0.0 (0.0%) | 2,040,000 |
3 May 2011 | HKD | 10.3 | 10.3 | 10.12 | 10.18 | 5.09 | -0.12 (-1.17%) | 1,664,000 |
2 May 2011 | HKD | 10.3 | 10.3 | 10.3 | 10.3 | 5.15 | -0.02 (-0.19%) | 0 |
29 Apr 2011 | HKD | 10.16 | 10.32 | 10.08 | 10.32 | 5.16 | +0.12 (+1.18%) | 2,512,000 |
28 Apr 2011 | HKD | 10.08 | 10.22 | 10.08 | 10.2 | 5.1 | +0.1 (+0.99%) | 5,252,000 |
27 Apr 2011 | HKD | 10.12 | 10.18 | 9.98 | 10.1 | 5.05 | +0.02 (+0.20%) | 2,046,000 |
26 Apr 2011 | HKD | 10.34 | 10.38 | 9.9 | 10.08 | 5.04 | -0.26 (-2.51%) | 2,318,000 |
25 Apr 2011 | HKD | 10.34 | 10.34 | 10.34 | 10.34 | 5.17 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 10.34 | 10.34 | 10.34 | 10.34 | 5.17 | +0.04 (+0.39%) | 0 |
21 Apr 2011 | HKD | 10.34 | 10.4 | 10.12 | 10.3 | 5.15 | -0.02 (-0.19%) | 1,276,000 |
20 Apr 2011 | HKD | 10.14 | 10.32 | 10.1 | 10.32 | 5.16 | +0.18 (+1.78%) | 5,108,000 |
19 Apr 2011 | HKD | 10.1 | 10.2 | 9.89 | 10.14 | 5.07 | 0.0 (0.0%) | 2,004,000 |
18 Apr 2011 | HKD | 10.24 | 10.24 | 10.08 | 10.14 | 5.07 | -0.06 (-0.59%) | 1,480,000 |
15 Apr 2011 | HKD | 10.4 | 10.4 | 10.06 | 10.2 | 5.1 | -0.06 (-0.58%) | 888,000 |
14 Apr 2011 | HKD | 9.98 | 10.32 | 9.83 | 10.26 | 5.13 | +0.28 (+2.81%) | 2,931,264 |
13 Apr 2011 | HKD | 9.94 | 9.98 | 9.73 | 9.98 | 4.99 | +0.08 (+0.81%) | 1,332,000 |
12 Apr 2011 | HKD | 10.22 | 10.24 | 9.76 | 9.9 | 4.95 | -0.32 (-3.13%) | 3,720,000 |
11 Apr 2011 | HKD | 10.34 | 10.34 | 9.9 | 10.22 | 5.11 | -0.14 (-1.35%) | 4,940,000 |
8 Apr 2011 | HKD | 9.99 | 10.38 | 9.99 | 10.36 | 5.18 | +0.44 (+4.44%) | 6,016,000 |