Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2010 | HKD | 2.53 | 2.53 | 2.47 | 2.49 | 2.49 | -0.03 (-1.19%) | 4,825,406 |
6 Oct 2010 | HKD | 2.5 | 2.55 | 2.5 | 2.52 | 2.52 | +0.04 (+1.61%) | 4,189,191 |
5 Oct 2010 | HKD | 2.48 | 2.5 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 3,932,410 |
4 Oct 2010 | HKD | 2.44 | 2.52 | 2.44 | 2.47 | 2.47 | +0.01 (+0.41%) | 7,138,524 |
1 Oct 2010 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 2.48 | 2.48 | 2.41 | 2.46 | 2.46 | 0.0 (0.0%) | 4,820,328 |
29 Sep 2010 | HKD | 2.55 | 2.56 | 2.45 | 2.46 | 2.46 | -0.06 (-2.38%) | 6,084,000 |
28 Sep 2010 | HKD | 2.56 | 2.58 | 2.49 | 2.52 | 2.52 | -0.02 (-0.79%) | 11,437,700 |
27 Sep 2010 | HKD | 2.51 | 2.57 | 2.51 | 2.54 | 2.54 | +0.07 (+2.83%) | 11,903,340 |
24 Sep 2010 | HKD | 2.45 | 2.48 | 2.45 | 2.47 | 2.47 | -0.02 (-0.80%) | 4,599,403 |
23 Sep 2010 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 2.42 | 2.53 | 2.42 | 2.49 | 2.49 | +0.08 (+3.32%) | 18,924,760 |
21 Sep 2010 | HKD | 2.45 | 2.46 | 2.4 | 2.41 | 2.41 | -0.02 (-0.82%) | 3,973,126 |
20 Sep 2010 | HKD | 2.42 | 2.45 | 2.41 | 2.43 | 2.43 | +0.06 (+2.53%) | 6,596,615 |
17 Sep 2010 | HKD | 2.4 | 2.4 | 2.34 | 2.37 | 2.37 | -0.03 (-1.25%) | 5,728,272 |
16 Sep 2010 | HKD | 2.43 | 2.44 | 2.34 | 2.4 | 2.4 | -0.03 (-1.23%) | 11,526,000 |
15 Sep 2010 | HKD | 2.47 | 2.49 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 19,772,119 |
14 Sep 2010 | HKD | 2.43 | 2.45 | 2.4 | 2.4 | 2.4 | +0.02 (+0.84%) | 14,956,270 |
13 Sep 2010 | HKD | 2.38 | 2.44 | 2.37 | 2.38 | 2.38 | +0.04 (+1.71%) | 13,619,770 |
10 Sep 2010 | HKD | 2.38 | 2.39 | 2.29 | 2.34 | 2.34 | -0.01 (-0.43%) | 7,242,530 |
9 Sep 2010 | HKD | 2.36 | 2.43 | 2.34 | 2.35 | 2.35 | +0.05 (+2.17%) | 25,215,561 |
8 Sep 2010 | HKD | 2.2 | 2.32 | 2.19 | 2.3 | 2.3 | +0.07 (+3.14%) | 8,831,479 |
7 Sep 2010 | HKD | 2.26 | 2.26 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 6,692,328 |
6 Sep 2010 | HKD | 2.23 | 2.29 | 2.23 | 2.25 | 2.25 | +0.05 (+2.27%) | 11,561,220 |
3 Sep 2010 | HKD | 2.2 | 2.21 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 4,802,574 |
2 Sep 2010 | HKD | 2.14 | 2.18 | 2.14 | 2.17 | 2.17 | +0.06 (+2.84%) | 7,259,230 |
1 Sep 2010 | HKD | 2.12 | 2.13 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 3,102,417 |
31 Aug 2010 | HKD | 2.1 | 2.11 | 2.07 | 2.1 | 2.1 | -0.06 (-2.78%) | 3,758,101 |
30 Aug 2010 | HKD | 2.1 | 2.17 | 2.1 | 2.16 | 2.16 | +0.09 (+4.35%) | 3,916,000 |
27 Aug 2010 | HKD | 2.18 | 2.19 | 2.07 | 2.07 | 2.07 | -0.1 (-4.61%) | 4,602,000 |