Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2010 | HKD | 0.39 | 0.415 | 0.39 | 0.415 | 0.415 | +0.035 (+9.21%) | 3,252,000 |
23 Apr 2010 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.01 (+2.70%) | 482,000 |
22 Apr 2010 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,078,000 |
21 Apr 2010 | HKD | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 792,000 |
20 Apr 2010 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 246,000 |
19 Apr 2010 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 1,827,000 |
16 Apr 2010 | HKD | 0.4 | 0.415 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,950,000 |
15 Apr 2010 | HKD | 0.425 | 0.425 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 839,000 |
14 Apr 2010 | HKD | 0.405 | 0.42 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 926,000 |
13 Apr 2010 | HKD | 0.435 | 0.435 | 0.39 | 0.405 | 0.405 | -0.02 (-4.71%) | 3,328,000 |
12 Apr 2010 | HKD | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,945,000 |
9 Apr 2010 | HKD | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 950,000 |
8 Apr 2010 | HKD | 0.44 | 0.46 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,553,000 |
7 Apr 2010 | HKD | 0.425 | 0.44 | 0.42 | 0.44 | 0.44 | +0.025 (+6.02%) | 4,750,000 |
6 Apr 2010 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 0.415 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,590,000 |
31 Mar 2010 | HKD | 0.45 | 0.455 | 0.415 | 0.42 | 0.42 | -0.03 (-6.67%) | 3,750,000 |
30 Mar 2010 | HKD | 0.455 | 0.465 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 3,752,000 |
29 Mar 2010 | HKD | 0.46 | 0.485 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 7,951,800 |
26 Mar 2010 | HKD | 0.445 | 0.475 | 0.445 | 0.46 | 0.46 | +0.02 (+4.55%) | 5,008,000 |
25 Mar 2010 | HKD | 0.43 | 0.45 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,627,000 |
24 Mar 2010 | HKD | 0.44 | 0.46 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 4,001,000 |
23 Mar 2010 | HKD | 0.465 | 0.51 | 0.43 | 0.45 | 0.45 | -0.005 (-1.10%) | 30,563,000 |
22 Mar 2010 | HKD | 0.415 | 0.475 | 0.4 | 0.455 | 0.455 | +0.04 (+9.64%) | 17,766,000 |
19 Mar 2010 | HKD | 0.39 | 0.45 | 0.385 | 0.415 | 0.415 | +0.025 (+6.41%) | 9,234,000 |
18 Mar 2010 | HKD | 0.41 | 0.43 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 5,860,200 |
17 Mar 2010 | HKD | 0.375 | 0.43 | 0.375 | 0.41 | 0.41 | +0.03 (+7.89%) | 20,386,000 |
16 Mar 2010 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 365,000 |