Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2010 | HKD | 16.2 | 16.2 | 15.94 | 16.02 | 16.02 | 0.0 (0.0%) | 2,956,808 |
14 Jun 2010 | HKD | 16.2 | 16.2 | 15.84 | 16.02 | 16.02 | +0.02 (+0.13%) | 3,799,052 |
11 Jun 2010 | HKD | 16.26 | 16.28 | 15.86 | 16 | 16 | +0.02 (+0.13%) | 9,310,630 |
10 Jun 2010 | HKD | 15.58 | 16.02 | 15.58 | 15.98 | 15.98 | +0.36 (+2.30%) | 11,833,540 |
9 Jun 2010 | HKD | 15.7 | 16.1 | 15.22 | 15.62 | 15.62 | +0.12 (+0.77%) | 5,350,152 |
8 Jun 2010 | HKD | 15.08 | 15.6 | 14.92 | 15.5 | 15.5 | +0.6 (+4.03%) | 5,564,294 |
7 Jun 2010 | HKD | 15 | 15.1 | 14.84 | 14.9 | 14.9 | -0.4 (-2.61%) | 5,979,330 |
4 Jun 2010 | HKD | 15.36 | 15.7 | 15.18 | 15.3 | 15.3 | -0.32 (-2.05%) | 8,541,182 |
3 Jun 2010 | HKD | 15.4 | 15.78 | 15.28 | 15.62 | 15.62 | +0.26 (+1.69%) | 8,450,172 |
2 Jun 2010 | HKD | 15.44 | 15.56 | 14.84 | 15.36 | 15.36 | +0.1 (+0.66%) | 8,004,587 |
1 Jun 2010 | HKD | 15.4 | 15.76 | 15.14 | 15.26 | 15.26 | -0.32 (-2.05%) | 3,501,568 |
31 May 2010 | HKD | 15.66 | 15.7 | 15.3 | 15.58 | 15.58 | -0.22 (-1.39%) | 6,559,560 |
28 May 2010 | HKD | 15.34 | 15.86 | 15.22 | 15.8 | 15.8 | +0.36 (+2.33%) | 10,922,920 |
27 May 2010 | HKD | 14.7 | 15.5 | 14.7 | 15.44 | 15.44 | +0.62 (+4.18%) | 9,653,511 |
26 May 2010 | HKD | 14.22 | 15 | 14.2 | 14.82 | 14.82 | +0.48 (+3.35%) | 6,739,142 |
25 May 2010 | HKD | 14.92 | 15.1 | 14.04 | 14.34 | 14.34 | -0.84 (-5.53%) | 14,776,290 |
24 May 2010 | HKD | 15.04 | 15.38 | 15.04 | 15.18 | 15.18 | -0.56 (-3.56%) | 10,627,390 |
21 May 2010 | HKD | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 15.38 | 15.94 | 15.38 | 15.74 | 15.74 | +0.44 (+2.88%) | 9,826,686 |
19 May 2010 | HKD | 15 | 16.1 | 15 | 15.3 | 15.3 | -0.14 (-0.91%) | 8,459,971 |
18 May 2010 | HKD | 15.3 | 15.58 | 14.92 | 15.44 | 15.44 | +0.44 (+2.93%) | 3,236,358 |
17 May 2010 | HKD | 15.4 | 15.42 | 14.82 | 15 | 15 | -0.44 (-2.85%) | 4,066,000 |
14 May 2010 | HKD | 15.72 | 15.72 | 15.42 | 15.44 | 15.44 | -0.34 (-2.15%) | 3,238,456 |
13 May 2010 | HKD | 15.4 | 15.9 | 15.38 | 15.78 | 15.78 | +0.42 (+2.73%) | 4,724,222 |
12 May 2010 | HKD | 14.92 | 15.4 | 14.8 | 15.36 | 15.36 | +0.36 (+2.40%) | 9,114,905 |
11 May 2010 | HKD | 15.28 | 15.32 | 14.9 | 15 | 15 | -0.22 (-1.45%) | 7,427,283 |
10 May 2010 | HKD | 15.08 | 15.28 | 14.82 | 15.22 | 15.22 | +0.1 (+0.66%) | 4,486,403 |
7 May 2010 | HKD | 15.16 | 15.36 | 14.96 | 15.12 | 15.12 | -0.04 (-0.26%) | 6,604,300 |
6 May 2010 | HKD | 14.94 | 15.24 | 14.86 | 15.16 | 15.16 | +0.2 (+1.34%) | 9,468,946 |
5 May 2010 | HKD | 15.12 | 15.2 | 14.88 | 14.96 | 14.96 | -0.18 (-1.19%) | 7,306,285 |