Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2010 | HKD | 0.54 | 0.59 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 11,332,000 |
26 Jul 2010 | HKD | 0.51 | 0.54 | 0.48 | 0.54 | 0.54 | +0.03 (+5.88%) | 7,761,000 |
23 Jul 2010 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.02 (+4.08%) | 3,601,000 |
22 Jul 2010 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,294,000 |
21 Jul 2010 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 3,540,115 |
20 Jul 2010 | HKD | 0.485 | 0.5 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 3,299,000 |
19 Jul 2010 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,044,000 |
16 Jul 2010 | HKD | 0.49 | 0.5 | 0.475 | 0.495 | 0.495 | +0.005 (+1.02%) | 3,727,000 |
15 Jul 2010 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,506,000 |
14 Jul 2010 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 3,346,000 |
13 Jul 2010 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 10,792,000 |
12 Jul 2010 | HKD | 0.455 | 0.495 | 0.445 | 0.49 | 0.49 | +0.025 (+5.38%) | 20,833,000 |
9 Jul 2010 | HKD | 0.55 | 0.55 | 0.46 | 0.465 | 0.465 | -0.095 (-16.96%) | 34,789,000 |
8 Jul 2010 | HKD | 0.6 | 0.62 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 16,247,000 |
7 Jul 2010 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 9,006,000 |
6 Jul 2010 | HKD | 0.56 | 0.62 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 14,052,000 |
5 Jul 2010 | HKD | 0.59 | 0.61 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 24,262,000 |
2 Jul 2010 | HKD | 0.51 | 0.57 | 0.495 | 0.57 | 0.57 | +0.07 (+14.00%) | 32,350,000 |
1 Jul 2010 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 0.475 | 0.51 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 6,617,850 |
29 Jun 2010 | HKD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 8,986,000 |
28 Jun 2010 | HKD | 0.475 | 0.51 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 11,187,000 |
25 Jun 2010 | HKD | 0.455 | 0.475 | 0.45 | 0.475 | 0.475 | 0.0 (0.0%) | 7,435,000 |
24 Jun 2010 | HKD | 0.465 | 0.49 | 0.45 | 0.475 | 0.475 | -0.005 (-1.04%) | 18,431,000 |
23 Jun 2010 | HKD | 0.43 | 0.52 | 0.425 | 0.48 | 0.48 | +0.035 (+7.87%) | 33,899,000 |
22 Jun 2010 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,826,000 |
21 Jun 2010 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,111,000 |
18 Jun 2010 | HKD | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 4,812,000 |
17 Jun 2010 | HKD | 0.44 | 0.44 | 0.4 | 0.43 | 0.43 | -0.015 (-3.37%) | 10,944,000 |
16 Jun 2010 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |