Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2010 | HKD | 0.475 | 0.54 | 0.47 | 0.54 | 0.54 | +0.065 (+13.68%) | 11,802,000 |
16 Jul 2010 | HKD | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 1,623,600 |
15 Jul 2010 | HKD | 0.44 | 0.475 | 0.44 | 0.475 | 0.475 | +0.035 (+7.95%) | 4,946,000 |
14 Jul 2010 | HKD | 0.435 | 0.445 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 242,000 |
13 Jul 2010 | HKD | 0.445 | 0.445 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 718,000 |
12 Jul 2010 | HKD | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 2,463,000 |
9 Jul 2010 | HKD | 0.47 | 0.47 | 0.435 | 0.46 | 0.46 | -0.01 (-2.13%) | 4,297,200 |
8 Jul 2010 | HKD | 0.485 | 0.49 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 5,721,000 |
7 Jul 2010 | HKD | 0.45 | 0.485 | 0.41 | 0.48 | 0.48 | +0.015 (+3.23%) | 13,011,000 |
6 Jul 2010 | HKD | 0.4 | 0.47 | 0.375 | 0.465 | 0.465 | +0.075 (+19.23%) | 37,153,000 |
5 Jul 2010 | HKD | 0.33 | 0.4 | 0.325 | 0.39 | 0.39 | +0.065 (+20%) | 7,765,000 |
2 Jul 2010 | HKD | 0.315 | 0.33 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 448,000 |
1 Jul 2010 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 0.325 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 1,111,000 |
29 Jun 2010 | HKD | 0.305 | 0.335 | 0.305 | 0.325 | 0.325 | +0.025 (+8.33%) | 5,458,000 |
28 Jun 2010 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 558,000 |
25 Jun 2010 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 402,000 |
24 Jun 2010 | HKD | 0.3 | 0.325 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 767,000 |
23 Jun 2010 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 985,800 |
22 Jun 2010 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 795,000 |
21 Jun 2010 | HKD | 0.3 | 0.33 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 6,097,000 |
18 Jun 2010 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | +0.015 (+5.08%) | 430,000 |
17 Jun 2010 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 65,000 |
16 Jun 2010 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 30,000 |
14 Jun 2010 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 846,000 |
11 Jun 2010 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 489,000 |
10 Jun 2010 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 150,000 |
9 Jun 2010 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 522,000 |
8 Jun 2010 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 243,000 |