Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2010 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 3.75 | -0.005 (-1.32%) | 1,346,000 |
27 Jul 2010 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 3.8 | +0.015 (+4.11%) | 2,324,000 |
26 Jul 2010 | HKD | 0.385 | 0.385 | 0.365 | 0.365 | 3.65 | -0.015 (-3.95%) | 5,380,000 |
23 Jul 2010 | HKD | 0.38 | 0.385 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 4,698,000 |
22 Jul 2010 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 2,725,000 |
21 Jul 2010 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 3.8 | +0.005 (+1.33%) | 1,230,000 |
20 Jul 2010 | HKD | 0.37 | 0.385 | 0.37 | 0.375 | 3.75 | 0.0 (0.0%) | 1,250,000 |
19 Jul 2010 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 3.75 | -0.01 (-2.60%) | 915,000 |
16 Jul 2010 | HKD | 0.385 | 0.385 | 0.375 | 0.385 | 3.85 | 0.0 (0.0%) | 420,000 |
15 Jul 2010 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 3.85 | -0.005 (-1.28%) | 1,655,000 |
14 Jul 2010 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 3.9 | 0.0 (0.0%) | 1,312,000 |
13 Jul 2010 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 3.9 | 0.0 (0.0%) | 1,929,000 |
12 Jul 2010 | HKD | 0.395 | 0.4 | 0.39 | 0.39 | 3.9 | -0.005 (-1.27%) | 1,174,000 |
9 Jul 2010 | HKD | 0.39 | 0.4 | 0.385 | 0.395 | 3.95 | +0.005 (+1.28%) | 1,509,000 |
8 Jul 2010 | HKD | 0.39 | 0.4 | 0.385 | 0.39 | 3.9 | 0.0 (0.0%) | 1,215,000 |
7 Jul 2010 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 651,000 |
6 Jul 2010 | HKD | 0.385 | 0.4 | 0.385 | 0.39 | 3.9 | +0.005 (+1.30%) | 800,000 |
5 Jul 2010 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 3.85 | 0.0 (0.0%) | 1,450,000 |
2 Jul 2010 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 3.85 | -0.005 (-1.28%) | 1,808,801 |
1 Jul 2010 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 0.385 | 0.4 | 0.38 | 0.39 | 3.9 | 0.0 (0.0%) | 1,045,000 |
29 Jun 2010 | HKD | 0.39 | 0.395 | 0.38 | 0.39 | 3.9 | -0.005 (-1.27%) | 2,342,000 |
28 Jun 2010 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 3.95 | -0.005 (-1.25%) | 755,000 |
25 Jun 2010 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 4 | 0.0 (0.0%) | 130,000 |
24 Jun 2010 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 4 | -0.005 (-1.23%) | 205,000 |
23 Jun 2010 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 4.05 | 0.0 (0.0%) | 595,000 |
22 Jun 2010 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 4.05 | 0.0 (0.0%) | 921,000 |
21 Jun 2010 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 4.05 | +0.01 (+2.53%) | 2,005,000 |
18 Jun 2010 | HKD | 0.41 | 0.41 | 0.395 | 0.395 | 3.95 | -0.015 (-3.66%) | 1,000,000 |
17 Jun 2010 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 4.1 | +0.005 (+1.23%) | 795,000 |