Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2010 | HKD | 0.47 | 0.5 | 0.46 | 0.475 | 0.4567 | +0.005 (+1.06%) | 5,304,000 |
26 Aug 2010 | HKD | 0.47 | 0.475 | 0.46 | 0.47 | 0.4519 | +0.005 (+1.08%) | 3,049,280 |
25 Aug 2010 | HKD | 0.475 | 0.475 | 0.46 | 0.465 | 0.4471 | -0.005 (-1.06%) | 3,594,240 |
24 Aug 2010 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 0.4519 | +0.005 (+1.08%) | 827,840 |
23 Aug 2010 | HKD | 0.47 | 0.475 | 0.46 | 0.465 | 0.4471 | -0.005 (-1.06%) | 3,161,600 |
20 Aug 2010 | HKD | 0.47 | 0.48 | 0.465 | 0.47 | 0.4519 | -0.01 (-2.08%) | 4,879,680 |
19 Aug 2010 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 0.4615 | -0.005 (-1.03%) | 5,873,920 |
18 Aug 2010 | HKD | 0.495 | 0.5 | 0.485 | 0.485 | 0.4663 | 0.0 (0.0%) | 4,908,800 |
17 Aug 2010 | HKD | 0.485 | 0.495 | 0.475 | 0.485 | 0.4663 | -0.01 (-2.02%) | 10,063,040 |
16 Aug 2010 | HKD | 0.485 | 0.5 | 0.485 | 0.495 | 0.476 | -0.005 (-1%) | 3,319,680 |
13 Aug 2010 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.4808 | 0.0 (0.0%) | 16,511,039 |
12 Aug 2010 | HKD | 0.48 | 0.51 | 0.475 | 0.5 | 0.4808 | 0.0 (0.0%) | 15,934,744 |
11 Aug 2010 | HKD | 0.5 | 0.53 | 0.495 | 0.5 | 0.4808 | 0.0 (0.0%) | 31,761,599 |
10 Aug 2010 | HKD | 0.445 | 0.5 | 0.44 | 0.5 | 0.4808 | +0.06 (+13.64%) | 40,198,079 |
9 Aug 2010 | HKD | 0.42 | 0.455 | 0.415 | 0.44 | 0.4231 | +0.025 (+6.02%) | 28,035,955 |
6 Aug 2010 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.399 | 0.0 (0.0%) | 0 |
5 Aug 2010 | HKD | 0.38 | 0.435 | 0.375 | 0.415 | 0.399 | +0.045 (+12.16%) | 41,728,959 |
4 Aug 2010 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.3558 | 0.0 (0.0%) | 3,394,560 |
3 Aug 2010 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.3558 | -0.01 (-2.63%) | 740,480 |
2 Aug 2010 | HKD | 0.37 | 0.38 | 0.365 | 0.38 | 0.3654 | +0.015 (+4.11%) | 1,460,160 |
30 Jul 2010 | HKD | 0.37 | 0.38 | 0.365 | 0.365 | 0.351 | -0.015 (-3.95%) | 1,497,600 |
29 Jul 2010 | HKD | 0.37 | 0.39 | 0.37 | 0.38 | 0.3654 | +0.01 (+2.70%) | 4,611,360 |
28 Jul 2010 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 0.3558 | +0.01 (+2.78%) | 1,044,160 |
27 Jul 2010 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3462 | -0.01 (-2.70%) | 1,605,760 |
26 Jul 2010 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.3558 | 0.0 (0.0%) | 1,503,840 |
23 Jul 2010 | HKD | 0.37 | 0.37 | 0.35 | 0.37 | 0.3558 | 0.0 (0.0%) | 3,348,800 |
22 Jul 2010 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.3558 | +0.01 (+2.78%) | 3,357,120 |
21 Jul 2010 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.3462 | 0.0 (0.0%) | 723,840 |
20 Jul 2010 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 0.3462 | 0.0 (0.0%) | 2,670,720 |
19 Jul 2010 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.3462 | 0.0 (0.0%) | 1,168,960 |