Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | HKD | 4.45 | 4.65 | 4.45 | 4.61 | 4.61 | +0.16 (+3.60%) | 3,678,000 |
25 Aug 2010 | HKD | 4.5 | 4.5 | 4.38 | 4.45 | 4.45 | -0.09 (-1.98%) | 1,631,800 |
24 Aug 2010 | HKD | 4.55 | 4.6 | 4.5 | 4.54 | 4.54 | -0.01 (-0.22%) | 1,544,463 |
23 Aug 2010 | HKD | 4.69 | 4.73 | 4.53 | 4.55 | 4.55 | -0.09 (-1.94%) | 3,908,332 |
20 Aug 2010 | HKD | 4.58 | 4.67 | 4.47 | 4.64 | 4.64 | +0.16 (+3.57%) | 7,968,916 |
19 Aug 2010 | HKD | 4.15 | 4.5 | 4.15 | 4.48 | 4.48 | +0.4 (+9.80%) | 14,459,860 |
18 Aug 2010 | HKD | 4.01 | 4.16 | 4.01 | 4.08 | 4.08 | +0.07 (+1.75%) | 3,599,137 |
17 Aug 2010 | HKD | 4.15 | 4.18 | 4.01 | 4.01 | 4.01 | -0.11 (-2.67%) | 480,000 |
16 Aug 2010 | HKD | 3.9 | 4.2 | 3.88 | 4.12 | 4.12 | +0.23 (+5.91%) | 2,821,500 |
13 Aug 2010 | HKD | 3.92 | 3.96 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 920,800 |
12 Aug 2010 | HKD | 3.88 | 3.95 | 3.81 | 3.95 | 3.95 | +0.01 (+0.25%) | 1,893,066 |
11 Aug 2010 | HKD | 4 | 4.04 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 1,471,200 |
10 Aug 2010 | HKD | 4.1 | 4.1 | 3.97 | 3.98 | 3.98 | -0.13 (-3.16%) | 887,080 |
9 Aug 2010 | HKD | 4.08 | 4.12 | 4.08 | 4.11 | 4.11 | +0.06 (+1.48%) | 706,040 |
6 Aug 2010 | HKD | 4.05 | 4.07 | 3.94 | 4.05 | 4.05 | 0.0 (0.0%) | 2,786,346 |
5 Aug 2010 | HKD | 4.1 | 4.17 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 1,626,000 |
4 Aug 2010 | HKD | 4.2 | 4.23 | 4.05 | 4.08 | 4.08 | -0.12 (-2.86%) | 2,019,160 |
3 Aug 2010 | HKD | 4.3 | 4.3 | 4.19 | 4.2 | 4.2 | -0.06 (-1.41%) | 1,996,400 |
2 Aug 2010 | HKD | 4.21 | 4.31 | 4.21 | 4.26 | 4.26 | +0.05 (+1.19%) | 1,707,400 |
30 Jul 2010 | HKD | 4.27 | 4.32 | 4.17 | 4.21 | 4.21 | -0.11 (-2.55%) | 1,580,000 |
29 Jul 2010 | HKD | 4.2 | 4.33 | 4.18 | 4.32 | 4.32 | +0.1 (+2.37%) | 3,785,809 |
28 Jul 2010 | HKD | 4.2 | 4.25 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 2,521,400 |
27 Jul 2010 | HKD | 4.22 | 4.28 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 4,059,200 |
26 Jul 2010 | HKD | 4.11 | 4.33 | 4.11 | 4.22 | 4.22 | +0.11 (+2.68%) | 4,771,740 |
23 Jul 2010 | HKD | 4.14 | 4.15 | 3.98 | 4.11 | 4.11 | +0.01 (+0.24%) | 4,878,476 |
22 Jul 2010 | HKD | 3.6 | 4.12 | 3.6 | 4.1 | 4.1 | +0.41 (+11.11%) | 12,623,520 |
21 Jul 2010 | HKD | 3.6 | 3.76 | 3.6 | 3.69 | 3.69 | +0.13 (+3.65%) | 5,147,184 |
20 Jul 2010 | HKD | 3.41 | 3.6 | 3.41 | 3.56 | 3.56 | +0.16 (+4.71%) | 2,376,080 |
19 Jul 2010 | HKD | 3.21 | 3.45 | 3.21 | 3.4 | 3.4 | +0.11 (+3.34%) | 2,466,600 |
16 Jul 2010 | HKD | 3.27 | 3.31 | 3.22 | 3.29 | 3.29 | -0.03 (-0.90%) | 3,982,430 |