Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2010 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 290,000 |
4 Jun 2010 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 367,000 |
3 Jun 2010 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 40,000 |
2 Jun 2010 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | -0.005 (-1.67%) | 180,000 |
1 Jun 2010 | HKD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 479,000 |
31 May 2010 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 350,000 |
28 May 2010 | HKD | 0.3 | 0.315 | 0.295 | 0.315 | 0.315 | +0.02 (+6.78%) | 1,051,000 |
27 May 2010 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
26 May 2010 | HKD | 0.275 | 0.295 | 0.275 | 0.295 | 0.295 | +0.015 (+5.36%) | 779,000 |
25 May 2010 | HKD | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 18,496,000 |
24 May 2010 | HKD | 0.29 | 0.3 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,423,000 |
21 May 2010 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.3 | 0.3 | 0.26 | 0.28 | 0.28 | -0.025 (-8.20%) | 1,696,000 |
19 May 2010 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 710,000 |
18 May 2010 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 476,000 |
17 May 2010 | HKD | 0.325 | 0.325 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 822,000 |
14 May 2010 | HKD | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.02 (-5.80%) | 1,952,000 |
13 May 2010 | HKD | 0.325 | 0.35 | 0.325 | 0.345 | 0.345 | +0.025 (+7.81%) | 593,000 |
12 May 2010 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,541,000 |
11 May 2010 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 685,000 |
10 May 2010 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 30,000 |
7 May 2010 | HKD | 0.32 | 0.345 | 0.32 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,146,000 |
6 May 2010 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 3,080,000 |
5 May 2010 | HKD | 0.355 | 0.355 | 0.33 | 0.345 | 0.345 | -0.015 (-4.17%) | 2,494,000 |
4 May 2010 | HKD | 0.38 | 0.385 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 2,499,000 |
3 May 2010 | HKD | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,386,000 |
30 Apr 2010 | HKD | 0.405 | 0.405 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 392,000 |
29 Apr 2010 | HKD | 0.39 | 0.41 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 2,833,000 |
28 Apr 2010 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 695,000 |
27 Apr 2010 | HKD | 0.405 | 0.41 | 0.375 | 0.395 | 0.395 | -0.02 (-4.82%) | 2,391,000 |