Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2010 | HKD | 4.37 | 4.53 | 4.37 | 4.51 | 4.51 | +0.2 (+4.64%) | 6,279,089 |
7 May 2010 | HKD | 4.3 | 4.35 | 4.14 | 4.31 | 4.31 | -0.21 (-4.65%) | 21,319,852 |
6 May 2010 | HKD | 4.62 | 4.68 | 4.28 | 4.52 | 4.52 | -0.18 (-3.83%) | 18,602,818 |
5 May 2010 | HKD | 4.85 | 4.85 | 4.64 | 4.7 | 4.7 | -0.28 (-5.62%) | 9,819,511 |
4 May 2010 | HKD | 4.98 | 5.02 | 4.88 | 4.98 | 4.98 | +0.05 (+1.01%) | 4,375,647 |
3 May 2010 | HKD | 5.02 | 5.25 | 4.89 | 4.93 | 4.93 | -0.17 (-3.33%) | 10,121,557 |
30 Apr 2010 | HKD | 5.14 | 5.23 | 5 | 5.1 | 5.1 | -0.07 (-1.35%) | 7,432,570 |
29 Apr 2010 | HKD | 5.26 | 5.26 | 5.1 | 5.17 | 5.17 | 0.0 (0.0%) | 3,957,000 |
28 Apr 2010 | HKD | 5.12 | 5.25 | 5.08 | 5.17 | 5.17 | +0.02 (+0.39%) | 3,821,215 |
27 Apr 2010 | HKD | 5.18 | 5.18 | 5.1 | 5.15 | 5.15 | -0.04 (-0.77%) | 2,352,000 |
26 Apr 2010 | HKD | 5.22 | 5.3 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 2,800,000 |
23 Apr 2010 | HKD | 5.34 | 5.34 | 5.2 | 5.21 | 5.21 | -0.14 (-2.62%) | 2,491,000 |
22 Apr 2010 | HKD | 5.22 | 5.37 | 5.22 | 5.35 | 5.35 | +0.07 (+1.33%) | 3,272,000 |
21 Apr 2010 | HKD | 5.34 | 5.41 | 5.28 | 5.28 | 5.28 | -0.01 (-0.19%) | 5,649,584 |
20 Apr 2010 | HKD | 5.23 | 5.3 | 5.13 | 5.29 | 5.29 | +0.13 (+2.52%) | 3,539,739 |
19 Apr 2010 | HKD | 5.2 | 5.2 | 5.1 | 5.16 | 5.16 | -0.16 (-3.01%) | 4,763,178 |
16 Apr 2010 | HKD | 5.44 | 5.44 | 5.25 | 5.32 | 5.32 | -0.16 (-2.92%) | 4,068,000 |
15 Apr 2010 | HKD | 5.44 | 5.52 | 5.43 | 5.48 | 5.48 | +0.08 (+1.48%) | 6,698,000 |
14 Apr 2010 | HKD | 5.4 | 5.45 | 5.32 | 5.4 | 5.4 | -0.01 (-0.18%) | 8,228,126 |
13 Apr 2010 | HKD | 5.55 | 5.6 | 5.4 | 5.41 | 5.41 | -0.14 (-2.52%) | 7,030,499 |
12 Apr 2010 | HKD | 5.75 | 5.8 | 5.52 | 5.55 | 5.55 | -0.16 (-2.80%) | 19,920,695 |
9 Apr 2010 | HKD | 5.19 | 5.74 | 5.17 | 5.71 | 5.71 | +0.57 (+11.09%) | 31,954,980 |
8 Apr 2010 | HKD | 5.23 | 5.23 | 5.11 | 5.14 | 5.14 | -0.09 (-1.72%) | 6,489,877 |
7 Apr 2010 | HKD | 5.23 | 5.25 | 5.12 | 5.23 | 5.23 | +0.07 (+1.36%) | 12,803,545 |
6 Apr 2010 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 5.22 | 5.24 | 5.08 | 5.16 | 5.16 | -0.01 (-0.19%) | 8,730,674 |
31 Mar 2010 | HKD | 5.1 | 5.24 | 5.07 | 5.17 | 5.17 | +0.07 (+1.37%) | 9,096,000 |
30 Mar 2010 | HKD | 4.98 | 5.14 | 4.98 | 5.1 | 5.1 | +0.09 (+1.80%) | 7,961,000 |