Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2010 | HKD | 4.15 | 4.17 | 4.05 | 4.17 | 2.085 | -0.15 (-3.47%) | 1,420,000 |
16 Aug 2010 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 2.16 | 0.0 (0.0%) | 0 |
13 Aug 2010 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 2.16 | -0.14 (-3.14%) | 32,000 |
12 Aug 2010 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 2.23 | +0.29 (+6.95%) | 16,000 |
11 Aug 2010 | HKD | 4.16 | 4.17 | 4.16 | 4.17 | 2.085 | -0.09 (-2.11%) | 228,000 |
10 Aug 2010 | HKD | 4.21 | 4.26 | 4.21 | 4.26 | 2.13 | +0.05 (+1.19%) | 264,000 |
9 Aug 2010 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 2.105 | -0.15 (-3.44%) | 4,000 |
6 Aug 2010 | HKD | 4.27 | 4.36 | 4.27 | 4.36 | 2.18 | +0.1 (+2.35%) | 188,000 |
5 Aug 2010 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 2.13 | +0.06 (+1.43%) | 212,000 |
4 Aug 2010 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 2.1 | -0.12 (-2.78%) | 120,000 |
3 Aug 2010 | HKD | 4.36 | 4.36 | 4.17 | 4.32 | 2.16 | -0.24 (-5.26%) | 288,000 |
2 Aug 2010 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 2.28 | 0.0 (0.0%) | 0 |
30 Jul 2010 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 2.28 | +0.18 (+4.11%) | 40,000 |
29 Jul 2010 | HKD | 4.55 | 4.55 | 4.18 | 4.38 | 2.19 | +0.23 (+5.54%) | 76,000 |
28 Jul 2010 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 2.075 | 0.0 (0.0%) | 0 |
27 Jul 2010 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 2.075 | +0.02 (+0.48%) | 0 |
26 Jul 2010 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 2.065 | -0.02 (-0.48%) | 100,000 |
23 Jul 2010 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 2.075 | 0.0 (0.0%) | 0 |
22 Jul 2010 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 2.075 | 0.0 (0.0%) | 0 |
21 Jul 2010 | HKD | 4.15 | 4.15 | 4.06 | 4.15 | 2.075 | -0.15 (-3.49%) | 8,000 |
20 Jul 2010 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 2.15 | -0.2 (-4.44%) | 4,000 |
19 Jul 2010 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 2.25 | +0.1 (+2.27%) | 752,000 |
16 Jul 2010 | HKD | 4.5 | 4.5 | 4.38 | 4.4 | 2.2 | +0.28 (+6.80%) | 324,000 |
15 Jul 2010 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 2.06 | +0.01 (+0.24%) | 4,000 |
14 Jul 2010 | HKD | 4.1 | 4.11 | 4.1 | 4.11 | 2.055 | -0.19 (-4.42%) | 204,000 |
13 Jul 2010 | HKD | 4.3 | 4.3 | 4.07 | 4.3 | 2.15 | -0.2 (-4.44%) | 20,000 |
12 Jul 2010 | HKD | 4.3 | 4.5 | 4.3 | 4.5 | 2.25 | 0.0 (0.0%) | 8,000 |
9 Jul 2010 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 2.25 | 0.0 (0.0%) | 0 |
8 Jul 2010 | HKD | 4.7 | 4.7 | 4.15 | 4.5 | 2.25 | 0.0 (0.0%) | 200,000 |
7 Jul 2010 | HKD | 4.06 | 4.5 | 4.06 | 4.5 | 2.25 | +0.3 (+7.14%) | 84,000 |