Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2011 | HKD | 3.26 | 3.29 | 2.92 | 3.17 | 3.17 | -0.08 (-2.46%) | 6,081,000 |
10 Feb 2011 | HKD | 3.28 | 3.31 | 3.15 | 3.25 | 3.25 | -0.03 (-0.91%) | 4,680,000 |
9 Feb 2011 | HKD | 3.43 | 3.44 | 3.27 | 3.28 | 3.28 | -0.15 (-4.37%) | 8,433,000 |
8 Feb 2011 | HKD | 3.46 | 3.55 | 3.38 | 3.43 | 3.43 | -0.05 (-1.44%) | 3,284,000 |
7 Feb 2011 | HKD | 3.59 | 3.59 | 3.46 | 3.48 | 3.48 | -0.11 (-3.06%) | 6,136,950 |
4 Feb 2011 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 3.51 | 3.59 | 3.43 | 3.59 | 3.59 | +0.03 (+0.84%) | 4,651,000 |
1 Feb 2011 | HKD | 3.48 | 3.57 | 3.42 | 3.56 | 3.56 | +0.1 (+2.89%) | 2,833,000 |
31 Jan 2011 | HKD | 3.4 | 3.46 | 3.35 | 3.46 | 3.46 | +0.03 (+0.87%) | 1,544,000 |
28 Jan 2011 | HKD | 3.48 | 3.48 | 3.3 | 3.43 | 3.43 | -0.01 (-0.29%) | 1,946,000 |
27 Jan 2011 | HKD | 3.39 | 3.46 | 3.3 | 3.44 | 3.44 | +0.07 (+2.08%) | 3,000,000 |
26 Jan 2011 | HKD | 3.41 | 3.41 | 3.28 | 3.37 | 3.37 | -0.05 (-1.46%) | 4,401,000 |
25 Jan 2011 | HKD | 3.46 | 3.49 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 2,387,000 |
24 Jan 2011 | HKD | 3.48 | 3.52 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 1,630,000 |
21 Jan 2011 | HKD | 3.49 | 3.49 | 3.39 | 3.45 | 3.45 | -0.05 (-1.43%) | 3,174,000 |
20 Jan 2011 | HKD | 3.45 | 3.5 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 1,426,000 |
19 Jan 2011 | HKD | 3.59 | 3.59 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 2,345,000 |
18 Jan 2011 | HKD | 3.4 | 3.52 | 3.4 | 3.51 | 3.51 | +0.08 (+2.33%) | 2,448,000 |
17 Jan 2011 | HKD | 3.68 | 3.68 | 3.42 | 3.43 | 3.43 | -0.2 (-5.51%) | 14,902,541 |
14 Jan 2011 | HKD | 3.71 | 3.75 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 4,156,000 |
13 Jan 2011 | HKD | 3.77 | 3.77 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 4,834,864 |
12 Jan 2011 | HKD | 3.72 | 3.72 | 3.63 | 3.7 | 3.7 | 0.0 (0.0%) | 5,296,000 |
11 Jan 2011 | HKD | 3.74 | 3.76 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,836,000 |
10 Jan 2011 | HKD | 3.72 | 3.95 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 9,074,000 |
7 Jan 2011 | HKD | 3.85 | 3.85 | 3.67 | 3.74 | 3.74 | -0.01 (-0.27%) | 4,356,000 |
6 Jan 2011 | HKD | 3.65 | 3.82 | 3.65 | 3.75 | 3.75 | +0.2 (+5.63%) | 7,132,000 |
5 Jan 2011 | HKD | 3.55 | 3.55 | 3.46 | 3.55 | 3.55 | -0.02 (-0.56%) | 2,944,000 |
4 Jan 2011 | HKD | 3.46 | 3.57 | 3.46 | 3.57 | 3.57 | +0.11 (+3.18%) | 2,418,000 |
3 Jan 2011 | HKD | 3.52 | 3.57 | 3.39 | 3.46 | 3.46 | -0.07 (-1.98%) | 6,355,000 |