Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2010 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 6,726,000 |
24 Aug 2010 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 10,522,000 |
23 Aug 2010 | HKD | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 13,656,000 |
20 Aug 2010 | HKD | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 8,648,000 |
19 Aug 2010 | HKD | 0.435 | 0.44 | 0.41 | 0.42 | 0.42 | -0.015 (-3.45%) | 22,342,000 |
18 Aug 2010 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 13,498,000 |
17 Aug 2010 | HKD | 0.445 | 0.45 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 27,514,000 |
16 Aug 2010 | HKD | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 10,308,000 |
13 Aug 2010 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 6,112,000 |
12 Aug 2010 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 9,736,320 |
11 Aug 2010 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 10,182,000 |
10 Aug 2010 | HKD | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 11,908,000 |
9 Aug 2010 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 5,952,000 |
6 Aug 2010 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 5,426,000 |
5 Aug 2010 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 4,275,336 |
4 Aug 2010 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 8,540,000 |
3 Aug 2010 | HKD | 0.47 | 0.49 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 26,336,000 |
2 Aug 2010 | HKD | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 21,284,000 |
30 Jul 2010 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 10,110,000 |
29 Jul 2010 | HKD | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 18,366,000 |
28 Jul 2010 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 21,720,000 |
27 Jul 2010 | HKD | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 15,106,000 |
26 Jul 2010 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 26,852,000 |
23 Jul 2010 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 16,358,000 |
22 Jul 2010 | HKD | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 24,256,000 |
21 Jul 2010 | HKD | 0.45 | 0.46 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 12,502,000 |
20 Jul 2010 | HKD | 0.45 | 0.455 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 29,490,000 |
19 Jul 2010 | HKD | 0.48 | 0.48 | 0.445 | 0.45 | 0.45 | -0.035 (-7.22%) | 25,704,000 |
16 Jul 2010 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,896,000 |
15 Jul 2010 | HKD | 0.495 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 3,929,000 |