Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2010 | HKD | 15.64 | 15.84 | 15.1 | 15.14 | 15.14 | -0.46 (-2.95%) | 12,875,760 |
3 May 2010 | HKD | 16.18 | 16.18 | 15.4 | 15.6 | 15.6 | -0.32 (-2.01%) | 5,698,536 |
30 Apr 2010 | HKD | 16.02 | 16.16 | 15.8 | 15.92 | 15.92 | +0.24 (+1.53%) | 8,415,578 |
29 Apr 2010 | HKD | 15.92 | 15.92 | 15.64 | 15.68 | 15.68 | -0.3 (-1.88%) | 4,939,778 |
28 Apr 2010 | HKD | 16.1 | 16.22 | 15.96 | 15.98 | 15.98 | -0.44 (-2.68%) | 6,048,955 |
27 Apr 2010 | HKD | 16.2 | 16.44 | 16 | 16.42 | 16.42 | +0.16 (+0.98%) | 8,911,419 |
26 Apr 2010 | HKD | 16.24 | 16.38 | 16.14 | 16.26 | 16.26 | +0.1 (+0.62%) | 4,671,314 |
23 Apr 2010 | HKD | 16.32 | 16.32 | 16.12 | 16.16 | 16.16 | -0.14 (-0.86%) | 3,571,830 |
22 Apr 2010 | HKD | 16.56 | 16.56 | 16.12 | 16.3 | 16.3 | -0.32 (-1.93%) | 8,730,535 |
21 Apr 2010 | HKD | 16.6 | 16.72 | 16.38 | 16.62 | 16.62 | +0.24 (+1.47%) | 7,196,222 |
20 Apr 2010 | HKD | 16.46 | 16.5 | 16.24 | 16.38 | 16.38 | +0.18 (+1.11%) | 5,746,613 |
19 Apr 2010 | HKD | 16.5 | 16.54 | 16.12 | 16.2 | 16.2 | -0.3 (-1.82%) | 12,412,150 |
16 Apr 2010 | HKD | 16.54 | 16.8 | 16.46 | 16.5 | 16.5 | -0.06 (-0.36%) | 4,693,154 |
15 Apr 2010 | HKD | 16.58 | 16.58 | 16.3 | 16.56 | 16.56 | -0.02 (-0.12%) | 6,563,763 |
14 Apr 2010 | HKD | 16.7 | 16.76 | 16.54 | 16.58 | 16.58 | -0.02 (-0.12%) | 5,531,864 |
13 Apr 2010 | HKD | 16.48 | 16.7 | 16.48 | 16.6 | 16.6 | +0.18 (+1.10%) | 7,143,136 |
12 Apr 2010 | HKD | 16.6 | 16.64 | 16.28 | 16.42 | 16.42 | -0.16 (-0.97%) | 8,130,115 |
9 Apr 2010 | HKD | 16.92 | 17 | 16.54 | 16.58 | 16.58 | -0.24 (-1.43%) | 7,770,423 |
8 Apr 2010 | HKD | 17.06 | 17.08 | 16.76 | 16.82 | 16.82 | -0.22 (-1.29%) | 4,867,994 |
7 Apr 2010 | HKD | 16.98 | 17.16 | 16.7 | 17.04 | 17.04 | +0.42 (+2.53%) | 9,613,121 |
6 Apr 2010 | HKD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 16.62 | 16.72 | 16.18 | 16.62 | 16.62 | 0.0 (0.0%) | 12,492,310 |
31 Mar 2010 | HKD | 17.2 | 17.2 | 16.52 | 16.62 | 16.62 | -0.44 (-2.58%) | 11,972,380 |
30 Mar 2010 | HKD | 17.68 | 17.68 | 17.04 | 17.06 | 17.06 | -0.34 (-1.95%) | 5,607,050 |
29 Mar 2010 | HKD | 17.26 | 17.42 | 17.08 | 17.4 | 17.4 | +0.02 (+0.12%) | 5,218,431 |
26 Mar 2010 | HKD | 17.48 | 17.6 | 17.18 | 17.38 | 17.38 | -0.12 (-0.69%) | 7,914,968 |
25 Mar 2010 | HKD | 17.24 | 17.62 | 17.02 | 17.5 | 17.5 | +0.26 (+1.51%) | 12,713,720 |
24 Mar 2010 | HKD | 17.1 | 17.28 | 17.1 | 17.24 | 17.24 | +0.34 (+2.01%) | 13,317,220 |