Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2010 | HKD | 10.2 | 10.52 | 10.08 | 10.24 | 5.12 | +0.08 (+0.79%) | 2,556,000 |
26 Nov 2010 | HKD | 10 | 10.2 | 9.97 | 10.16 | 5.08 | +0.14 (+1.40%) | 1,450,000 |
25 Nov 2010 | HKD | 10.06 | 10.1 | 9.9 | 10.02 | 5.01 | -0.04 (-0.40%) | 2,784,000 |
24 Nov 2010 | HKD | 10.2 | 10.34 | 9.83 | 10.06 | 5.03 | -0.12 (-1.18%) | 3,824,000 |
23 Nov 2010 | HKD | 10.32 | 10.38 | 10.12 | 10.18 | 5.09 | -0.14 (-1.36%) | 1,578,100 |
22 Nov 2010 | HKD | 10.2 | 10.38 | 10.08 | 10.32 | 5.16 | +0.12 (+1.18%) | 968,000 |
19 Nov 2010 | HKD | 10.3 | 10.3 | 10.08 | 10.2 | 5.1 | -0.04 (-0.39%) | 2,240,000 |
18 Nov 2010 | HKD | 10.34 | 10.48 | 10.06 | 10.24 | 5.12 | -0.1 (-0.97%) | 1,782,000 |
17 Nov 2010 | HKD | 10.3 | 10.52 | 10.26 | 10.34 | 5.17 | 0.0 (0.0%) | 2,468,000 |
16 Nov 2010 | HKD | 10.16 | 10.56 | 10.16 | 10.34 | 5.17 | +0.2 (+1.97%) | 2,586,400 |
15 Nov 2010 | HKD | 10.52 | 10.52 | 10 | 10.14 | 5.07 | -0.38 (-3.61%) | 1,888,000 |
12 Nov 2010 | HKD | 10.8 | 10.82 | 10.48 | 10.52 | 5.26 | -0.28 (-2.59%) | 1,578,296 |
11 Nov 2010 | HKD | 10.72 | 10.92 | 10.66 | 10.8 | 5.4 | +0.14 (+1.31%) | 922,000 |
10 Nov 2010 | HKD | 10.98 | 11.1 | 10.64 | 10.66 | 5.33 | -0.34 (-3.09%) | 2,104,000 |
9 Nov 2010 | HKD | 10.86 | 11.08 | 10.86 | 11 | 5.5 | +0.14 (+1.29%) | 3,644,000 |
8 Nov 2010 | HKD | 10.7 | 10.86 | 10.7 | 10.86 | 5.43 | +0.16 (+1.50%) | 1,480,000 |
5 Nov 2010 | HKD | 11.32 | 11.62 | 10.52 | 10.7 | 5.35 | -0.3 (-2.73%) | 3,444,000 |
4 Nov 2010 | HKD | 10.52 | 11.2 | 10.5 | 11 | 5.5 | +0.66 (+6.38%) | 6,664,000 |
3 Nov 2010 | HKD | 10.1 | 10.46 | 10.08 | 10.34 | 5.17 | +0.24 (+2.38%) | 2,028,187 |
2 Nov 2010 | HKD | 10.1 | 10.2 | 10.02 | 10.1 | 5.05 | -0.02 (-0.20%) | 1,615,000 |
1 Nov 2010 | HKD | 10.32 | 10.32 | 10 | 10.12 | 5.06 | +0.02 (+0.20%) | 1,804,534 |
29 Oct 2010 | HKD | 10.22 | 10.3 | 9.99 | 10.1 | 5.05 | -0.06 (-0.59%) | 2,536,000 |
28 Oct 2010 | HKD | 10.2 | 10.2 | 10.06 | 10.16 | 5.08 | +0.04 (+0.40%) | 1,260,000 |
27 Oct 2010 | HKD | 10.1 | 10.26 | 9.99 | 10.12 | 5.06 | 0.0 (0.0%) | 3,524,000 |
26 Oct 2010 | HKD | 10.46 | 10.46 | 10.08 | 10.12 | 5.06 | -0.36 (-3.44%) | 1,775,716 |
25 Oct 2010 | HKD | 10.8 | 10.92 | 10.38 | 10.48 | 5.24 | -0.22 (-2.06%) | 3,244,000 |
22 Oct 2010 | HKD | 9.92 | 10.96 | 9.92 | 10.7 | 5.35 | +0.8 (+8.08%) | 76,706,920 |
21 Oct 2010 | HKD | 10.06 | 10.06 | 9.82 | 9.9 | 4.95 | +0.3 (+3.13%) | 3,663,080 |
20 Oct 2010 | HKD | 9.3 | 9.98 | 9.2 | 9.6 | 4.8 | +0.22 (+2.35%) | 4,570,000 |
19 Oct 2010 | HKD | 9.3 | 9.4 | 9.22 | 9.38 | 4.69 | +0.17 (+1.85%) | 762,000 |