Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2010 | HKD | 4.03 | 4.03 | 4.02 | 4.02 | 2.01 | 0.0 (0.0%) | 84,000 |
3 Jun 2010 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 2.01 | 0.0 (0.0%) | 0 |
2 Jun 2010 | HKD | 4.1 | 4.1 | 4.01 | 4.02 | 2.01 | -0.13 (-3.13%) | 316,000 |
1 Jun 2010 | HKD | 4.31 | 4.31 | 4.01 | 4.15 | 2.075 | +0.04 (+0.97%) | 196,000 |
31 May 2010 | HKD | 4.11 | 4.11 | 4.01 | 4.11 | 2.055 | -0.04 (-0.96%) | 89,000 |
28 May 2010 | HKD | 4.31 | 4.31 | 4.12 | 4.15 | 2.075 | +0.1 (+2.47%) | 32,000 |
27 May 2010 | HKD | 4.02 | 4.05 | 4.02 | 4.05 | 2.025 | -0.15 (-3.57%) | 164,000 |
26 May 2010 | HKD | 4.25 | 4.25 | 4.04 | 4.2 | 2.1 | +0.15 (+3.70%) | 208,000 |
25 May 2010 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 2.025 | +0.02 (+0.50%) | 164,000 |
24 May 2010 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 2.015 | 0.0 (0.0%) | 0 |
21 May 2010 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 2.015 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 4.1 | 4.1 | 4 | 4.03 | 2.015 | -0.27 (-6.28%) | 180,000 |
19 May 2010 | HKD | 4.17 | 4.3 | 4.17 | 4.3 | 2.15 | +0.14 (+3.37%) | 72,000 |
18 May 2010 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 2.08 | -0.14 (-3.26%) | 4,000 |
17 May 2010 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 2.15 | -0.05 (-1.15%) | 20,000 |
14 May 2010 | HKD | 4.33 | 4.6 | 4.2 | 4.35 | 2.175 | -0.18 (-3.97%) | 20,000 |
13 May 2010 | HKD | 4.58 | 4.7 | 3.9 | 4.53 | 2.265 | -0.25 (-5.23%) | 112,000 |
12 May 2010 | HKD | 5.1 | 5.1 | 4.7 | 4.78 | 2.39 | -0.27 (-5.35%) | 64,000 |
11 May 2010 | HKD | 4.9 | 5.25 | 4.9 | 5.05 | 2.525 | +0.64 (+14.51%) | 272,000 |
10 May 2010 | HKD | 4.4 | 4.41 | 4.4 | 4.41 | 2.205 | +0.11 (+2.56%) | 126,000 |
7 May 2010 | HKD | 4.01 | 4.3 | 4.01 | 4.3 | 2.15 | +0.16 (+3.86%) | 13,000 |
6 May 2010 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 2.07 | 0.0 (0.0%) | 0 |
5 May 2010 | HKD | 4.22 | 4.22 | 4.02 | 4.14 | 2.07 | +0.12 (+2.99%) | 40,000 |
4 May 2010 | HKD | 4 | 4.05 | 4 | 4.02 | 2.01 | -0.18 (-4.29%) | 76,000 |
3 May 2010 | HKD | 4.35 | 4.35 | 4 | 4.2 | 2.1 | +0.2 (+5%) | 88,000 |
30 Apr 2010 | HKD | 4.1 | 4.1 | 4 | 4 | 2 | -0.19 (-4.53%) | 28,000 |
29 Apr 2010 | HKD | 4.2 | 4.3 | 4.07 | 4.19 | 2.095 | -0.11 (-2.56%) | 240,000 |
28 Apr 2010 | HKD | 4.4 | 4.4 | 4.1 | 4.3 | 2.15 | 0.0 (0.0%) | 76,000 |
27 Apr 2010 | HKD | 4.26 | 4.3 | 4.1 | 4.3 | 2.15 | +0.04 (+0.94%) | 52,000 |
26 Apr 2010 | HKD | 4.35 | 4.5 | 4.2 | 4.26 | 2.13 | +0.01 (+0.24%) | 80,800 |