Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | HKD | 2.23 | 2.26 | 2.16 | 2.17 | 2.17 | -0.04 (-1.81%) | 4,120,661 |
25 Aug 2010 | HKD | 2.28 | 2.28 | 2.18 | 2.21 | 2.21 | -0.07 (-3.07%) | 6,145,428 |
24 Aug 2010 | HKD | 2.32 | 2.37 | 2.27 | 2.28 | 2.28 | -0.05 (-2.15%) | 6,438,225 |
23 Aug 2010 | HKD | 2.39 | 2.47 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 17,058,180 |
20 Aug 2010 | HKD | 2.26 | 2.37 | 2.21 | 2.34 | 2.34 | +0.07 (+3.08%) | 8,576,846 |
19 Aug 2010 | HKD | 2.3 | 2.3 | 2.24 | 2.27 | 2.27 | -0.01 (-0.44%) | 3,972,000 |
18 Aug 2010 | HKD | 2.27 | 2.33 | 2.24 | 2.28 | 2.28 | +0.04 (+1.79%) | 10,489,250 |
17 Aug 2010 | HKD | 2.22 | 2.25 | 2.15 | 2.24 | 2.24 | +0.04 (+1.82%) | 11,662,390 |
16 Aug 2010 | HKD | 2.27 | 2.38 | 2.19 | 2.2 | 2.2 | -0.07 (-3.08%) | 19,724,080 |
13 Aug 2010 | HKD | 2.24 | 2.3 | 2.21 | 2.27 | 2.27 | +0.05 (+2.25%) | 6,661,827 |
12 Aug 2010 | HKD | 2.15 | 2.27 | 2.15 | 2.22 | 2.22 | +0.02 (+0.91%) | 7,324,774 |
11 Aug 2010 | HKD | 2.16 | 2.24 | 2.15 | 2.2 | 2.2 | +0.03 (+1.38%) | 4,358,000 |
10 Aug 2010 | HKD | 2.28 | 2.31 | 2.17 | 2.17 | 2.17 | -0.1 (-4.41%) | 8,608,332 |
9 Aug 2010 | HKD | 2.25 | 2.35 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 13,333,100 |
6 Aug 2010 | HKD | 2.05 | 2.3 | 2.05 | 2.25 | 2.25 | +0.2 (+9.76%) | 20,053,500 |
5 Aug 2010 | HKD | 2.07 | 2.09 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 2,484,231 |
4 Aug 2010 | HKD | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 2,840,205 |
3 Aug 2010 | HKD | 2.07 | 2.14 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 9,708,636 |
2 Aug 2010 | HKD | 2.05 | 2.06 | 1.97 | 2.05 | 2.05 | +0.04 (+1.99%) | 4,197,556 |
30 Jul 2010 | HKD | 2.06 | 2.07 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 4,996,123 |
29 Jul 2010 | HKD | 1.95 | 2.08 | 1.91 | 2.05 | 2.05 | +0.1 (+5.13%) | 14,748,780 |
28 Jul 2010 | HKD | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 2,886,000 |
27 Jul 2010 | HKD | 1.93 | 1.95 | 1.89 | 1.94 | 1.94 | +0.02 (+1.04%) | 4,618,000 |
26 Jul 2010 | HKD | 1.93 | 1.96 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 2,166,492 |
23 Jul 2010 | HKD | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 3,538,164 |
22 Jul 2010 | HKD | 1.88 | 1.96 | 1.86 | 1.93 | 1.93 | +0.04 (+2.12%) | 3,283,319 |
21 Jul 2010 | HKD | 1.9 | 1.92 | 1.88 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,640,820 |
20 Jul 2010 | HKD | 1.86 | 1.9 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,860,205 |
19 Jul 2010 | HKD | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | +0.01 (+0.54%) | 3,394,082 |
16 Jul 2010 | HKD | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,073,794 |