Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2010 | HKD | 4.38 | 4.6 | 4.37 | 4.58 | 4.58 | +0.25 (+5.77%) | 11,956,045 |
18 Jun 2010 | HKD | 4.35 | 4.37 | 4.27 | 4.33 | 4.33 | -0.02 (-0.46%) | 6,276,000 |
17 Jun 2010 | HKD | 4.37 | 4.38 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 5,527,476 |
16 Jun 2010 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 4.2 | 4.35 | 4.2 | 4.34 | 4.34 | +0.05 (+1.17%) | 7,795,000 |
14 Jun 2010 | HKD | 4.2 | 4.29 | 4.15 | 4.29 | 4.29 | +0.14 (+3.37%) | 11,289,700 |
11 Jun 2010 | HKD | 4.19 | 4.24 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 2,927,000 |
10 Jun 2010 | HKD | 4.1 | 4.19 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 2,686,423 |
9 Jun 2010 | HKD | 4.2 | 4.24 | 4.08 | 4.14 | 4.14 | -0.07 (-1.66%) | 4,119,806 |
8 Jun 2010 | HKD | 4.21 | 4.24 | 4.18 | 4.21 | 4.21 | -0.02 (-0.47%) | 1,602,000 |
7 Jun 2010 | HKD | 4.21 | 4.25 | 4.17 | 4.23 | 4.23 | -0.14 (-3.20%) | 3,794,000 |
4 Jun 2010 | HKD | 4.35 | 4.41 | 4.32 | 4.37 | 4.37 | 0.0 (0.0%) | 2,299,385 |
3 Jun 2010 | HKD | 4.32 | 4.39 | 4.29 | 4.37 | 4.37 | +0.17 (+4.05%) | 5,350,000 |
2 Jun 2010 | HKD | 4.33 | 4.33 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 3,611,243 |
1 Jun 2010 | HKD | 4.45 | 4.46 | 4.25 | 4.27 | 4.27 | -0.13 (-2.95%) | 6,306,000 |
31 May 2010 | HKD | 4.49 | 4.62 | 4.38 | 4.4 | 4.4 | -0.09 (-2.00%) | 6,419,000 |
28 May 2010 | HKD | 4.53 | 4.63 | 4.45 | 4.49 | 4.49 | +0.09 (+2.05%) | 7,411,800 |
27 May 2010 | HKD | 4.17 | 4.46 | 4.12 | 4.4 | 4.4 | +0.24 (+5.77%) | 11,879,590 |
26 May 2010 | HKD | 4.3 | 4.34 | 4.12 | 4.16 | 4.16 | -0.08 (-1.89%) | 5,074,216 |
25 May 2010 | HKD | 4.34 | 4.38 | 4.2 | 4.24 | 4.24 | -0.2 (-4.50%) | 12,604,683 |
24 May 2010 | HKD | 4.28 | 4.47 | 4.28 | 4.44 | 4.44 | +0.43 (+10.72%) | 21,319,274 |
21 May 2010 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 3.9 | 4.13 | 3.87 | 4.01 | 4.01 | +0.07 (+1.78%) | 15,466,089 |
19 May 2010 | HKD | 4.08 | 4.1 | 3.9 | 3.94 | 3.94 | -0.19 (-4.60%) | 5,620,564 |
18 May 2010 | HKD | 4.1 | 4.23 | 4.06 | 4.13 | 4.13 | -0.02 (-0.48%) | 5,132,604 |
17 May 2010 | HKD | 4.37 | 4.37 | 4.09 | 4.15 | 4.15 | -0.18 (-4.16%) | 5,060,000 |
14 May 2010 | HKD | 4.33 | 4.42 | 4.3 | 4.33 | 4.33 | -0.07 (-1.59%) | 3,249,866 |
13 May 2010 | HKD | 4.45 | 4.48 | 4.3 | 4.4 | 4.4 | +0.01 (+0.23%) | 8,807,545 |
12 May 2010 | HKD | 4.38 | 4.52 | 4.35 | 4.39 | 4.39 | +0.06 (+1.39%) | 2,916,087 |
11 May 2010 | HKD | 4.56 | 4.59 | 4.3 | 4.33 | 4.33 | -0.18 (-3.99%) | 8,111,000 |