Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2010 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
30 Nov 2010 | HKD | 4 | 4.22 | 4 | 4.22 | 4.22 | +0.21 (+5.24%) | 1,613,000 |
29 Nov 2010 | HKD | 3.95 | 4.1 | 3.88 | 4.01 | 4.01 | +0.04 (+1.01%) | 3,010,000 |
26 Nov 2010 | HKD | 3.95 | 3.98 | 3.93 | 3.97 | 3.97 | 0.0 (0.0%) | 715,000 |
25 Nov 2010 | HKD | 3.95 | 3.99 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 419,000 |
24 Nov 2010 | HKD | 3.94 | 3.97 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 1,015,000 |
23 Nov 2010 | HKD | 4 | 4 | 3.91 | 3.96 | 3.96 | +0.02 (+0.51%) | 2,662,000 |
22 Nov 2010 | HKD | 3.91 | 4 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 691,000 |
19 Nov 2010 | HKD | 4.02 | 4.02 | 3.89 | 3.95 | 3.95 | -0.03 (-0.75%) | 2,102,000 |
18 Nov 2010 | HKD | 3.8 | 4.01 | 3.8 | 3.98 | 3.98 | +0.2 (+5.29%) | 2,923,000 |
17 Nov 2010 | HKD | 3.9 | 3.9 | 3.75 | 3.78 | 3.78 | -0.13 (-3.32%) | 2,061,400 |
16 Nov 2010 | HKD | 3.96 | 4.06 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 2,666,000 |
15 Nov 2010 | HKD | 4.07 | 4.08 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 1,403,000 |
12 Nov 2010 | HKD | 4.08 | 4.24 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 4,044,000 |
11 Nov 2010 | HKD | 4.18 | 4.25 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 3,330,000 |
10 Nov 2010 | HKD | 4.02 | 4.15 | 4.02 | 4.13 | 4.13 | +0.11 (+2.74%) | 2,832,000 |
9 Nov 2010 | HKD | 4.07 | 4.07 | 3.99 | 4.02 | 4.02 | -0.05 (-1.23%) | 2,966,000 |
8 Nov 2010 | HKD | 4.15 | 4.15 | 4.02 | 4.07 | 4.07 | -0.03 (-0.73%) | 1,955,000 |
5 Nov 2010 | HKD | 4.1 | 4.26 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 6,487,000 |
4 Nov 2010 | HKD | 4.09 | 4.09 | 4 | 4 | 4 | -0.04 (-0.99%) | 2,195,000 |
3 Nov 2010 | HKD | 4 | 4.06 | 4 | 4.04 | 4.04 | +0.06 (+1.51%) | 1,425,000 |
2 Nov 2010 | HKD | 4.1 | 4.1 | 3.98 | 3.98 | 3.98 | -0.11 (-2.69%) | 2,294,000 |
1 Nov 2010 | HKD | 4.18 | 4.19 | 4.04 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,950,808 |
29 Oct 2010 | HKD | 4.05 | 4.14 | 3.92 | 4.12 | 4.12 | +0.06 (+1.48%) | 2,001,000 |
28 Oct 2010 | HKD | 4.2 | 4.23 | 4 | 4.06 | 4.06 | -0.14 (-3.33%) | 2,248,000 |
27 Oct 2010 | HKD | 4.25 | 4.36 | 4.12 | 4.2 | 4.2 | -0.02 (-0.47%) | 3,048,000 |
26 Oct 2010 | HKD | 4.62 | 4.65 | 4.16 | 4.22 | 4.22 | -0.3 (-6.64%) | 6,906,000 |
25 Oct 2010 | HKD | 4.46 | 4.62 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 8,462,000 |
22 Oct 2010 | HKD | 4.09 | 4.53 | 4.09 | 4.47 | 4.47 | +0.38 (+9.29%) | 13,159,500 |
21 Oct 2010 | HKD | 4.03 | 4.15 | 3.98 | 4.09 | 4.09 | +0.06 (+1.49%) | 1,491,000 |