The Business Times Online

Refresh this page to view the latest figures. Values are 20 mins delayed.

SES MAINBOARD > H > HKLAND US$

Mon, Nov 23, 2009, 17:40

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:53	4.750	4.710	4.750	0.100	56000	1262000

16:59:35	4.710	4.700	4.710	0.060	5000	1206000
16:59:16	4.700	4.700	4.710	0.050	1000	1201000
16:59:12	4.710	4.710	4.720	0.060	1000	1200000
16:58:53	4.710	4.710	4.720	0.060	3000	1199000
16:58:47	4.710	4.710	4.720	0.060	2000	1196000
16:57:24	4.710	4.710	4.720	0.060	1000	1194000
16:57:04	4.710	4.710	4.720	0.060	4000	1193000
16:57:01	4.710	4.710	4.720	0.060	1000	1189000
16:56:47	4.710	4.710	4.720	0.060	1000	1188000
16:56:44	4.710	4.710	4.720	0.060	3000	1187000
16:56:33	4.710	4.710	4.720	0.060	1000	1184000
16:55:35	4.720	4.720	4.730	0.070	3000	1183000
16:55:04	4.730	4.720	4.730	0.080	1000	1180000
16:54:53	4.720	4.720	4.730	0.070	1000	1179000
16:54:20	4.720	4.710	4.720	0.070	3000	1178000
16:52:39	4.720	4.720	4.730	0.070	5000	1173000
16:52:39	4.720	4.720	4.730	0.070	2000	1175000
16:52:38	4.720	4.720	4.730	0.070	5000	1168000
16:52:36	4.720	4.720	4.730	0.070	9000	1163000
16:52:18	4.720	4.720	4.730	0.070	4000	1154000
16:50:19	4.730	4.720	4.730	0.080	8000	1150000
16:47:34	4.730	4.730	4.740	0.080	1000	1142000
16:46:55	4.730	4.730	4.740	0.080	5000	1141000
16:45:18	4.740	4.730	4.740	0.090	3000	1136000
16:44:44	4.740	4.720	4.740	0.090	1000	1133000
16:43:18	4.730	4.720	4.730	0.080	3000	1132000
16:42:59	4.730	4.720	4.730	0.080	4000	1129000
16:41:37	4.720	4.720	4.730	0.070	5000	1125000
16:41:11	4.730	4.730	4.740	0.080	5000	1120000
16:40:54	4.720	4.720	4.730	0.070	5000	1115000
16:40:44	4.720	4.720	4.730	0.070	1000	1110000
16:40:43	4.720	4.710	4.720	0.070	5000	1109000
16:39:11	4.730	4.710	4.730	0.080	1000	1104000
16:38:06	4.730	4.710	4.730	0.080	4000	1103000
16:38:05	4.720	4.710	4.720	0.070	19000	1099000
16:37:01	4.720	4.710	4.720	0.070	2000	1080000
16:35:36	4.720	4.700	4.720	0.070	2000	1078000
16:34:21	4.720	4.700	4.720	0.070	3000	1076000
16:30:55	4.710	4.700	4.710	0.060	1000	1073000
16:30:38	4.710	4.700	4.710	0.060	1000	1072000
16:30:29	4.710	4.700	4.710	0.060	8000	1071000
16:30:16	4.710	4.700	4.710	0.060	2000	1063000
16:27:52	4.710	4.700	4.710	0.060	2000	1061000
16:24:05	4.710	4.690	4.710	0.060	8000	1059000
16:22:04	4.710	4.690	4.710	0.060	1000	1051000
16:21:33	4.700	4.690	4.700	0.050	4000	1050000
16:20:37	4.700	4.690	4.700	0.050	2000	1046000
16:19:11	4.710	4.690	4.710	0.060	1000	1044000
16:18:43	4.710	4.690	4.710	0.060	5000	1043000
16:15:46	4.700	4.700	4.710	0.050	2000	1038000
16:15:34	4.700	4.690	4.700	0.050	3000	1036000
16:15:30	4.700	4.690	4.700	0.050	2000	1033000
16:14:28	4.690	4.680	4.690	0.040	7000	1031000
16:13:51	4.690	4.680	4.690	0.040	2000	1024000
16:11:47	4.690	4.680	4.690	0.040	2000	1022000
16:11:46	4.680	4.680	4.690	0.030	1000	1020000
16:10:35	4.690	4.680	4.690	0.040	2000	1019000
16:09:44	4.690	4.680	4.690	0.040	3000	1017000
16:09:11	4.690	4.670	4.690	0.040	1000	1014000
16:08:08	4.690	4.670	4.690	0.040	2000	1013000
16:05:48	4.690	4.670	4.690	0.040	2000	1011000
16:03:36	4.690	4.670	4.690	0.040	2000	1009000
16:01:40	4.680	4.670	4.680	0.030	3000	1007000
16:01:24	4.670	4.670	4.680	0.020	9000	1004000
16:00:53	4.680	4.670	4.680	0.030	2000	995000

15:59:22	4.680	4.670	4.680	0.030	1000	993000
15:52:36	4.670	4.670	4.680	0.020	12000	992000
15:51:56	4.670	4.670	4.680	0.020	16000	980000
15:51:11	4.680	4.670	4.680	0.030	5000	964000
15:51:03	4.680	4.670	4.680	0.030	2000	959000
15:50:51	4.670	4.670	4.680	0.020	1000	957000
15:49:49	4.670	4.660	4.670	0.020	51000	956000
15:49:11	4.670	4.660	4.670	0.020	1000	905000
15:44:21	4.660	4.660	4.670	0.010	35000	904000
15:40:54	4.660	4.660	4.670	0.010	9000	869000
15:40:46	4.670	4.660	4.670	0.020	1000	860000
15:39:10	4.670	4.660	4.670	0.020	1000	859000
15:37:59	4.670	4.660	4.670	0.020	3000	858000
15:36:35	4.670	4.660	4.670	0.020	1000	855000
15:35:31	4.670	4.660	4.670	0.020	1000	854000
15:32:44	4.660	4.660	4.670	0.010	5000	853000
15:30:39	4.660	4.660	4.670	0.010	10000	848000
15:24:06	4.660	4.660	4.670	0.010	5000	838000
15:23:12	4.660	4.660	4.670	0.010	9000	833000
15:20:28	4.670	4.660	4.670	0.020	5000	824000
15:20:27	4.660	4.660	4.670	0.010	9000	819000
15:19:11	4.670	4.660	4.670	0.020	1000	810000
15:18:27	4.670	4.660	4.670	0.020	3000	809000
15:16:28	4.660	4.660	4.670	0.010	5000	806000
15:15:26	4.670	4.660	4.670	0.020	2000	801000
15:14:14	4.670	4.660	4.670	0.020	2000	799000
15:14:00	4.670	4.660	4.670	0.020	1000	797000
15:12:21	4.670	4.660	4.670	0.020	3000	796000
15:10:34	4.670	4.660	4.670	0.020	3000	793000
15:09:10	4.670	4.660	4.670	0.020	1000	790000
15:08:20	4.660	4.660	4.670	0.010	1000	789000
15:07:27	4.660	4.650	4.660	0.010	10000	788000
15:07:17	4.660	4.650	4.660	0.010	5000	778000
15:05:27	4.660	4.650	4.660	0.010	5000	773000
15:05:23	4.660	4.650	4.660	0.010	5000	768000
15:05:21	4.660	4.650	4.660	0.010	5000	763000
15:01:56	4.660	4.660	4.670	0.010	5000	758000
15:01:44	4.660	4.650	4.660	0.010	5000	753000
15:01:39	4.660	4.650	4.660	0.010	8000	748000
15:01:37	4.660	4.650	4.660	0.010	10000	740000
15:01:03	4.660	4.650	4.660	0.010	10000	730000
15:00:54	4.660	4.650	4.660	0.010	4000	720000

14:59:59	4.650	4.650	4.660	0.000	10000	716000
14:59:04	4.660	4.650	4.660	0.010	40000	706000
14:58:32	4.660	4.650	4.660	0.010	2000	666000
14:55:53	4.660	4.650	4.660	0.010	2000	664000
14:54:17	4.660	4.650	4.660	0.010	2000	662000
14:51:51	4.660	4.650	4.660	0.010	1000	660000
14:51:13	4.660	4.650	4.660	0.010	1000	659000
14:49:37	4.660	4.650	4.660	0.010	2000	658000
14:49:36	4.650	4.650	4.660	0.000	9000	656000
14:49:11	4.660	4.650	4.660	0.010	1000	647000
14:45:32	4.660	4.650	4.660	0.010	2000	646000
14:43:30	4.660	4.650	4.660	0.010	2000	644000
14:40:39	4.660	4.650	4.660	0.010	1000	642000
14:39:24	4.660	4.650	4.660	0.010	1000	641000
14:39:24	4.650	4.650	4.660	0.000	10000	640000
14:39:11	4.660	4.650	4.660	0.010	1000	630000
14:38:20	4.660	4.650	4.660	0.010	2000	629000
14:34:26	4.660	4.650	4.660	0.010	3000	627000
14:28:34	4.670	4.650	4.670	0.020	1000	624000
14:23:50	4.660	4.650	4.660	0.010	5000	623000
14:23:02	4.660	4.650	4.670	0.010	16000	618000
14:22:54	4.660	4.650	4.660	0.010	10000	602000
14:22:00	4.660	4.650	4.660	0.010	3000	592000
14:19:59	4.660	4.650	4.660	0.010	4000	589000
14:18:55	4.650	4.650	4.660	0.000	9000	585000
14:18:00	4.660	4.650	4.660	0.010	1000	576000
14:15:06	4.660	4.650	4.660	0.010	1000	575000
14:14:40	4.660	4.660	4.670	0.010	17000	574000
14:14:30	4.660	4.660	4.670	0.010	5000	557000
14:13:16	4.660	4.660	4.670	0.010	5000	552000
14:13:06	4.670	4.660	4.670	0.020	1000	547000
14:13:05	4.670	4.660	4.670	0.020	3000	546000
14:13:03	4.660	4.660	4.670	0.010	5000	543000
14:12:50	4.660	4.660	4.670	0.010	6000	538000
14:10:38	4.670	4.660	4.670	0.020	2000	532000
14:09:11	4.670	4.660	4.670	0.020	1000	530000
14:08:38	4.670	4.660	4.670	0.020	1000	529000
14:08:38	4.660	4.660	4.670	0.010	9000	528000

13:59:20	4.660	4.660	4.670	0.010	10000	519000

12:28:03	4.660	4.660	4.670	0.010	8000	509000
12:26:35	4.670	4.660	4.670	0.020	5000	501000
12:21:56	4.670	4.660	4.670	0.020	1000	496000
12:18:27	4.670	4.660	4.670	0.020	10000	495000
12:17:47	4.660	4.660	4.670	0.010	9000	485000
12:14:11	4.670	4.660	4.670	0.020	3000	476000
12:14:11	4.670	4.660	4.670	0.020	1000	473000
12:14:03	4.670	4.660	4.670	0.020	1000	472000
12:12:46	4.670	4.660	4.670	0.020	20000	471000
12:12:14	4.670	4.660	4.670	0.020	1000	451000
12:10:52	4.670	4.660	4.670	0.020	1000	450000
12:09:47	4.670	4.660	4.670	0.020	2000	449000
12:08:10	4.670	4.660	4.670	0.020	1000	447000
12:07:40	4.660	4.660	4.670	0.010	8000	446000
12:05:29	4.670	4.660	4.670	0.020	3000	438000
12:04:26	4.660	4.660	4.670	0.010	1000	435000
12:04:10	4.670	4.660	4.670	0.020	1000	434000
12:01:42	4.670	4.660	4.670	0.020	1000	433000

11:59:34	4.670	4.660	4.670	0.020	1000	432000
11:57:22	4.660	4.660	4.670	0.010	8000	431000
11:57:20	4.670	4.660	4.670	0.020	1000	423000
11:56:00	4.670	4.660	4.670	0.020	1000	422000
11:53:40	4.670	4.660	4.670	0.020	1000	421000
11:52:56	4.670	4.660	4.670	0.020	1000	420000
11:51:30	4.670	4.660	4.670	0.020	1000	419000
11:51:24	4.670	4.660	4.670	0.020	1000	418000
11:48:48	4.670	4.660	4.670	0.020	1000	417000
11:47:15	4.660	4.660	4.670	0.010	8000	416000
11:45:41	4.670	4.660	4.670	0.020	1000	408000
11:44:11	4.670	4.660	4.670	0.020	1000	407000
11:42:07	4.660	4.660	4.670	0.010	1000	406000
11:38:15	4.670	4.660	4.670	0.020	6000	405000
11:37:00	4.660	4.660	4.670	0.010	8000	399000
11:35:56	4.670	4.660	4.670	0.020	1000	391000
11:32:26	4.670	4.660	4.670	0.020	2000	390000
11:28:06	4.670	4.670	4.680	0.020	3000	388000
11:26:47	4.670	4.670	4.680	0.020	8000	385000
11:22:38	4.670	4.670	4.680	0.020	1000	377000
11:22:27	4.670	4.670	4.680	0.020	4000	376000
11:22:20	4.670	4.670	4.680	0.020	1000	372000
11:22:19	4.670	4.670	4.680	0.020	5000	371000
11:21:59	4.670	4.670	4.680	0.020	10000	366000
11:21:57	4.670	4.670	4.680	0.020	5000	356000
11:21:47	4.670	4.670	4.680	0.020	5000	351000
11:21:03	4.670	4.670	4.680	0.020	17000	346000
11:18:20	4.670	4.670	4.680	0.020	5000	329000
11:16:42	4.670	4.670	4.680	0.020	8000	324000
11:16:27	4.680	4.670	4.680	0.030	1000	316000
11:15:27	4.670	4.670	4.680	0.020	1000	315000
11:14:11	4.680	4.670	4.680	0.030	1000	314000
11:08:31	4.680	4.670	4.680	0.030	1000	313000
11:07:41	4.680	4.670	4.680	0.030	25000	312000
11:06:26	4.680	4.670	4.680	0.030	2000	287000
11:06:24	4.670	4.670	4.680	0.020	8000	285000
11:06:04	4.680	4.670	4.680	0.030	1000	277000
11:04:11	4.680	4.670	4.680	0.030	1000	276000
11:02:19	4.680	4.670	4.680	0.030	4000	275000

10:58:02	4.670	4.670	4.680	0.020	5000	271000
10:56:22	4.670	4.670	4.680	0.020	8000	266000
10:46:38	4.670	4.670	4.680	0.020	5000	258000
10:45:59	4.670	4.670	4.680	0.020	6000	253000
10:45:45	4.680	4.670	4.680	0.030	1000	247000
10:44:11	4.680	4.670	4.680	0.030	1000	246000
10:42:30	4.680	4.670	4.680	0.030	2000	245000
10:42:18	4.680	4.670	4.680	0.030	1000	243000
10:40:04	4.680	4.670	4.680	0.030	1000	242000
10:36:48	4.680	4.670	4.680	0.030	6000	241000
10:36:40	4.680	4.670	4.680	0.030	1000	235000
10:35:47	4.670	4.670	4.680	0.020	8000	234000
10:35:29	4.680	4.670	4.680	0.030	2000	226000
10:34:10	4.680	4.670	4.680	0.030	1000	224000
10:33:09	4.680	4.670	4.680	0.030	1000	223000
10:30:43	4.680	4.670	4.680	0.030	2000	222000
10:29:29	4.680	4.670	4.680	0.030	1000	220000
10:28:29	4.680	4.670	4.680	0.030	1000	219000
10:27:46	4.680	4.670	4.680	0.030	1000	218000
10:26:36	4.680	4.670	4.680	0.030	1000	217000
10:23:24	4.690	4.670	4.690	0.040	1000	216000
10:22:50	4.680	4.670	4.680	0.030	1000	215000
10:21:39	4.680	4.670	4.680	0.030	1000	214000
10:19:37	4.680	4.670	4.680	0.030	1000	213000
10:19:23	4.680	4.670	4.680	0.030	10000	211000
10:19:23	4.680	4.670	4.680	0.030	1000	212000
10:16:34	4.680	4.670	4.680	0.030	1000	201000
10:15:57	4.690	4.670	4.690	0.040	1000	200000
10:14:23	4.690	4.670	4.690	0.040	1000	199000
10:14:22	4.680	4.670	4.680	0.030	10000	198000
10:14:10	4.680	4.670	4.680	0.030	1000	188000
10:13:31	4.680	4.670	4.680	0.030	1000	187000
10:08:47	4.680	4.670	4.680	0.030	1000	186000
10:07:24	4.680	4.670	4.680	0.030	1000	185000
10:06:25	4.680	4.670	4.680	0.030	1000	184000
10:05:47	4.680	4.670	4.680	0.030	3000	183000
10:05:12	4.670	4.670	4.680	0.020	6000	180000
10:04:10	4.690	4.670	4.690	0.040	1000	174000
10:03:39	4.690	4.670	4.690	0.040	1000	173000
10:01:46	4.690	4.670	4.690	0.040	2000	172000

09:58:34	4.690	4.670	4.690	0.040	1000	170000
09:57:11	4.690	4.670	4.690	0.040	5000	169000
09:57:02	4.680	4.680	4.690	0.030	35000	164000
09:56:59	4.690	4.680	4.690	0.040	2000	129000
09:56:53	4.690	4.680	4.690	0.040	1000	127000
09:55:16	4.680	4.680	4.690	0.030	1000	126000
09:55:16	4.670	4.670	4.680	0.020	1000	125000
09:55:08	4.680	4.670	4.680	0.030	8000	124000
09:49:46	4.680	4.680	4.690	0.030	1000	116000
09:49:20	4.690	4.680	4.690	0.040	1000	115000
09:48:48	4.690	4.670	4.690	0.040	1000	114000
09:44:53	4.690	4.670	4.690	0.040	3000	113000
09:44:52	4.680	4.670	4.680	0.030	1000	110000
09:44:51	4.670	4.670	4.680	0.020	9000	109000
09:44:11	4.680	4.670	4.680	0.030	1000	100000
09:42:53	4.690	4.670	4.690	0.040	1000	99000
09:34:48	4.680	4.670	4.680	0.030	2000	98000
09:34:42	4.680	4.680	4.690	0.030	7000	96000
09:34:11	4.690	4.680	4.690	0.040	1000	89000
09:34:08	4.690	4.680	4.690	0.040	1000	88000
09:26:08	4.690	4.670	4.690	0.040	1000	87000
09:24:13	4.670	4.670	4.690	0.020	1000	86000
09:22:50	4.680	4.670	4.680	0.030	1000	85000
09:21:59	4.680	4.670	4.680	0.030	2000	84000
09:21:12	4.680	4.670	4.680	0.030	1000	82000
09:20:19	4.680	4.670	4.680	0.030	1000	81000
09:20:13	4.680	4.670	4.680	0.030	1000	80000
09:19:48	4.680	4.670	4.680	0.030	24000	79000
09:16:16	4.670	4.670	4.680	0.020	3000	55000
09:15:44	4.670	4.660	4.670	0.020	2000	52000
09:15:42	4.670	4.660	4.670	0.020	1000	50000
09:14:59	4.670	4.660	4.670	0.020	9000	49000
09:12:14	4.670	4.660	4.670	0.020	1000	40000
09:12:08	4.670	4.660	4.670	0.020	2000	39000
09:12:05	4.670	4.670	4.680	0.020	2000	37000
09:11:57	4.670	4.670	4.680	0.020	6000	35000
09:10:24	4.670	4.660	4.670	0.020	2000	29000
09:08:06	4.660	4.660	4.670	0.010	1000	27000
09:08:01	4.660	4.660	4.670	0.010	1000	26000

08:59:38	4.640	4.640	4.680	-0.010	25000	25000