Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 6,030,000 |
1 Jun 2010 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 6,202,400 |
31 May 2010 | HKD | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 8,710,000 |
28 May 2010 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 8,806,000 |
27 May 2010 | HKD | 0.58 | 0.6 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 14,354,000 |
26 May 2010 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 19,958,000 |
25 May 2010 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 11,882,000 |
24 May 2010 | HKD | 0.57 | 0.59 | 0.55 | 0.59 | 0.59 | +0.02 (+3.51%) | 10,672,000 |
21 May 2010 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.61 | 0.61 | 0.53 | 0.57 | 0.57 | -0.06 (-9.52%) | 23,658,000 |
19 May 2010 | HKD | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | -0.04 (-5.97%) | 17,894,000 |
18 May 2010 | HKD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 19,400,000 |
17 May 2010 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 9,844,000 |
14 May 2010 | HKD | 0.67 | 0.73 | 0.65 | 0.69 | 0.69 | +0.02 (+2.99%) | 53,988,000 |
13 May 2010 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 16,353,500 |
12 May 2010 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 12,998,000 |
11 May 2010 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 7,672,000 |
10 May 2010 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 19,262,000 |
7 May 2010 | HKD | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 14,287,458 |
6 May 2010 | HKD | 0.72 | 0.73 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 20,806,000 |
5 May 2010 | HKD | 0.67 | 0.75 | 0.64 | 0.72 | 0.72 | +0.05 (+7.46%) | 37,636,000 |
4 May 2010 | HKD | 0.69 | 0.7 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 11,504,000 |
3 May 2010 | HKD | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 16,460,000 |
30 Apr 2010 | HKD | 0.7 | 0.7 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 19,414,000 |
29 Apr 2010 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 24,242,000 |
28 Apr 2010 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 16,762,000 |
27 Apr 2010 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 27,680,000 |
26 Apr 2010 | HKD | 0.74 | 0.76 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 42,834,000 |
23 Apr 2010 | HKD | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 31,599,000 |
22 Apr 2010 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 70,855,400 |