Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2011 | HKD | 16 | 16.34 | 15.88 | 16.24 | 15.2217 | -0.1 (-0.61%) | 10,120,876 |
4 May 2011 | HKD | 16.56 | 16.68 | 16.06 | 16.34 | 15.3154 | -0.36 (-2.16%) | 9,209,798 |
3 May 2011 | HKD | 16.8 | 16.88 | 16.66 | 16.7 | 15.6528 | -0.04 (-0.24%) | 17,321,347 |
2 May 2011 | HKD | 16.74 | 16.74 | 16.74 | 16.74 | 15.6903 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 15.9 | 16.84 | 15.86 | 16.74 | 15.6903 | +0.68 (+4.23%) | 16,430,730 |
28 Apr 2011 | HKD | 16.6 | 16.72 | 15.88 | 16.06 | 15.0529 | -0.44 (-2.67%) | 16,551,279 |
27 Apr 2011 | HKD | 17 | 17 | 16.46 | 16.5 | 15.4653 | -0.34 (-2.02%) | 12,665,304 |
26 Apr 2011 | HKD | 17.12 | 17.12 | 16.48 | 16.84 | 15.784 | -0.12 (-0.71%) | 13,732,814 |
25 Apr 2011 | HKD | 16.96 | 16.96 | 16.96 | 16.96 | 15.8965 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 16.96 | 16.96 | 16.96 | 16.96 | 15.8965 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 17.2 | 17.2 | 16.66 | 16.96 | 15.8965 | -0.3 (-1.74%) | 18,268,341 |
20 Apr 2011 | HKD | 17.22 | 17.3 | 17.1 | 17.26 | 16.1777 | +0.26 (+1.53%) | 20,808,633 |
19 Apr 2011 | HKD | 16.5 | 17 | 16.42 | 17 | 15.934 | +0.28 (+1.67%) | 21,154,019 |
18 Apr 2011 | HKD | 17 | 17.1 | 16.66 | 16.72 | 15.6716 | -0.18 (-1.07%) | 24,421,972 |
15 Apr 2011 | HKD | 16.5 | 16.96 | 16.2 | 16.9 | 15.8403 | +0.7 (+4.32%) | 21,715,305 |
14 Apr 2011 | HKD | 16 | 16.34 | 15.96 | 16.2 | 15.1842 | +0.22 (+1.38%) | 14,307,426 |
13 Apr 2011 | HKD | 15.3 | 16.04 | 15.3 | 15.98 | 14.978 | +0.48 (+3.10%) | 26,679,652 |
12 Apr 2011 | HKD | 15.3 | 15.76 | 15.24 | 15.5 | 14.5281 | +0.12 (+0.78%) | 15,097,199 |
11 Apr 2011 | HKD | 15.78 | 15.94 | 15.36 | 15.38 | 14.4156 | -0.52 (-3.27%) | 22,897,198 |
8 Apr 2011 | HKD | 15.78 | 16 | 15.62 | 15.9 | 14.903 | -0.02 (-0.13%) | 17,406,166 |
7 Apr 2011 | HKD | 15.46 | 15.94 | 15.28 | 15.92 | 14.9217 | +0.72 (+4.74%) | 39,667,687 |
6 Apr 2011 | HKD | 14.88 | 15.38 | 14.6 | 15.2 | 14.2469 | +0.32 (+2.15%) | 43,833,825 |
5 Apr 2011 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 13.9469 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 14.08 | 14.9 | 13.9 | 14.88 | 13.9469 | +1.18 (+8.61%) | 39,354,247 |
1 Apr 2011 | HKD | 13.8 | 13.88 | 13.64 | 13.7 | 12.8409 | +0.08 (+0.59%) | 11,189,022 |
31 Mar 2011 | HKD | 13.88 | 13.88 | 13.52 | 13.62 | 12.7659 | -0.18 (-1.30%) | 14,697,293 |
30 Mar 2011 | HKD | 13.7 | 13.82 | 13.48 | 13.8 | 12.9347 | +0.38 (+2.83%) | 13,179,593 |
29 Mar 2011 | HKD | 13.5 | 13.7 | 13.4 | 13.42 | 12.5785 | -0.34 (-2.47%) | 17,598,303 |
28 Mar 2011 | HKD | 13.98 | 14.16 | 13.68 | 13.76 | 12.8972 | -0.22 (-1.57%) | 15,807,414 |
25 Mar 2011 | HKD | 13.24 | 13.98 | 13.24 | 13.98 | 13.1034 | +0.78 (+5.91%) | 33,245,928 |