Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2010 | HKD | 4.31 | 4.35 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 3,806,500 |
28 Jul 2010 | HKD | 4.22 | 4.32 | 4.19 | 4.25 | 4.25 | +0.05 (+1.19%) | 2,790,500 |
27 Jul 2010 | HKD | 4.28 | 4.28 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 3,171,596 |
26 Jul 2010 | HKD | 4.33 | 4.37 | 4.18 | 4.27 | 4.27 | -0.02 (-0.47%) | 2,009,263 |
23 Jul 2010 | HKD | 4.4 | 4.43 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 3,214,581 |
22 Jul 2010 | HKD | 4.15 | 4.35 | 4.13 | 4.33 | 4.33 | +0.21 (+5.10%) | 11,145,830 |
21 Jul 2010 | HKD | 4.1 | 4.15 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 8,099,300 |
20 Jul 2010 | HKD | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 4,989,500 |
19 Jul 2010 | HKD | 4.05 | 4.06 | 4.01 | 4.04 | 4.04 | -0.05 (-1.22%) | 4,992,000 |
16 Jul 2010 | HKD | 4.12 | 4.13 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 4,612,500 |
15 Jul 2010 | HKD | 4.15 | 4.16 | 4.05 | 4.08 | 4.08 | -0.03 (-0.73%) | 8,016,557 |
14 Jul 2010 | HKD | 4.12 | 4.18 | 4.1 | 4.11 | 4.11 | +0.02 (+0.49%) | 1,928,000 |
13 Jul 2010 | HKD | 4.22 | 4.22 | 4.05 | 4.09 | 4.09 | -0.09 (-2.15%) | 3,162,500 |
12 Jul 2010 | HKD | 4.3 | 4.3 | 4.13 | 4.18 | 4.18 | -0.05 (-1.18%) | 2,883,000 |
9 Jul 2010 | HKD | 4.2 | 4.31 | 4.2 | 4.23 | 4.23 | +0.09 (+2.17%) | 3,273,000 |
8 Jul 2010 | HKD | 4.14 | 4.24 | 4.13 | 4.14 | 4.14 | +0.06 (+1.47%) | 2,207,500 |
7 Jul 2010 | HKD | 4.2 | 4.2 | 4.06 | 4.08 | 4.08 | -0.1 (-2.39%) | 2,783,000 |
6 Jul 2010 | HKD | 4.08 | 4.22 | 4.08 | 4.18 | 4.18 | +0.1 (+2.45%) | 2,765,500 |
5 Jul 2010 | HKD | 4.2 | 4.2 | 4.03 | 4.08 | 4.08 | -0.17 (-4%) | 4,315,342 |
2 Jul 2010 | HKD | 4.44 | 4.44 | 4.18 | 4.25 | 4.25 | -0.11 (-2.52%) | 2,532,500 |
1 Jul 2010 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 4.37 | 4.44 | 4.31 | 4.36 | 4.36 | -0.08 (-1.80%) | 2,162,589 |
29 Jun 2010 | HKD | 4.51 | 4.56 | 4.39 | 4.44 | 4.44 | -0.09 (-1.99%) | 3,868,741 |
28 Jun 2010 | HKD | 4.69 | 4.69 | 4.5 | 4.53 | 4.53 | -0.16 (-3.41%) | 2,105,921 |
25 Jun 2010 | HKD | 4.68 | 4.73 | 4.66 | 4.69 | 4.69 | -0.03 (-0.64%) | 3,319,400 |
24 Jun 2010 | HKD | 4.7 | 4.79 | 4.66 | 4.72 | 4.72 | +0.02 (+0.43%) | 1,011,500 |
23 Jun 2010 | HKD | 4.75 | 4.8 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 2,070,494 |
22 Jun 2010 | HKD | 4.88 | 4.88 | 4.73 | 4.8 | 4.8 | -0.03 (-0.62%) | 2,867,500 |
21 Jun 2010 | HKD | 4.82 | 4.88 | 4.74 | 4.83 | 4.83 | +0.01 (+0.21%) | 3,831,400 |
18 Jun 2010 | HKD | 4.69 | 4.84 | 4.64 | 4.82 | 4.82 | +0.14 (+2.99%) | 3,224,577 |