Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2010 | HKD | 2.97 | 2.98 | 2.9 | 2.93 | 1.465 | -0.04 (-1.35%) | 114,500 |
30 Apr 2010 | HKD | 2.96 | 3 | 2.95 | 2.97 | 1.485 | +0.03 (+1.02%) | 196,000 |
29 Apr 2010 | HKD | 2.99 | 3.01 | 2.94 | 2.94 | 1.47 | -0.06 (-2%) | 360,500 |
28 Apr 2010 | HKD | 3.06 | 3.1 | 2.97 | 3 | 1.5 | -0.12 (-3.85%) | 762,000 |
27 Apr 2010 | HKD | 3.1 | 3.15 | 3.1 | 3.12 | 1.56 | -0.05 (-1.58%) | 282,000 |
26 Apr 2010 | HKD | 3.22 | 3.22 | 3.12 | 3.17 | 1.585 | -0.02 (-0.63%) | 252,500 |
23 Apr 2010 | HKD | 3.1 | 3.19 | 3.07 | 3.19 | 1.595 | +0.04 (+1.27%) | 246,000 |
22 Apr 2010 | HKD | 3.28 | 3.28 | 3.1 | 3.15 | 1.575 | -0.1 (-3.08%) | 230,000 |
21 Apr 2010 | HKD | 3.08 | 3.28 | 3.08 | 3.25 | 1.625 | +0.18 (+5.86%) | 370,000 |
20 Apr 2010 | HKD | 3.04 | 3.07 | 3.02 | 3.07 | 1.535 | +0.03 (+0.99%) | 246,500 |
19 Apr 2010 | HKD | 3.04 | 3.1 | 3.04 | 3.04 | 1.52 | -0.12 (-3.80%) | 415,000 |
16 Apr 2010 | HKD | 3.19 | 3.23 | 3.16 | 3.16 | 1.58 | -0.11 (-3.36%) | 478,000 |
15 Apr 2010 | HKD | 3.1 | 3.27 | 3.09 | 3.27 | 1.635 | +0.24 (+7.92%) | 816,500 |
14 Apr 2010 | HKD | 3.09 | 3.1 | 3.03 | 3.03 | 1.515 | -0.03 (-0.98%) | 462,500 |
13 Apr 2010 | HKD | 3.02 | 3.12 | 3 | 3.06 | 1.53 | +0.03 (+0.99%) | 490,000 |
12 Apr 2010 | HKD | 3.05 | 3.08 | 3 | 3.03 | 1.515 | 0.0 (0.0%) | 247,000 |
9 Apr 2010 | HKD | 3.04 | 3.07 | 3.02 | 3.03 | 1.515 | +0.03 (+1%) | 251,500 |
8 Apr 2010 | HKD | 3 | 3.08 | 2.96 | 3 | 1.5 | +0.05 (+1.69%) | 1,064,000 |
7 Apr 2010 | HKD | 2.99 | 3.03 | 2.95 | 2.95 | 1.475 | -0.01 (-0.34%) | 782,500 |
6 Apr 2010 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 1.48 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 1.48 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 1.48 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 2.98 | 3.02 | 2.96 | 2.96 | 1.48 | -0.01 (-0.34%) | 318,500 |
31 Mar 2010 | HKD | 2.98 | 3.05 | 2.95 | 2.97 | 1.485 | +0.05 (+1.71%) | 361,500 |
30 Mar 2010 | HKD | 3.19 | 3.19 | 2.92 | 2.92 | 1.46 | -0.27 (-8.46%) | 1,384,000 |
29 Mar 2010 | HKD | 3.22 | 3.23 | 3.15 | 3.19 | 1.595 | -0.08 (-2.45%) | 748,500 |
26 Mar 2010 | HKD | 3.3 | 3.3 | 3.21 | 3.27 | 1.635 | -0.01 (-0.30%) | 316,000 |
25 Mar 2010 | HKD | 3.25 | 3.28 | 3.2 | 3.28 | 1.64 | -0.01 (-0.30%) | 206,500 |
24 Mar 2010 | HKD | 3.39 | 3.39 | 3.29 | 3.29 | 1.645 | -0.07 (-2.08%) | 174,500 |
23 Mar 2010 | HKD | 3.36 | 3.38 | 3.21 | 3.36 | 1.68 | 0.0 (0.0%) | 477,000 |