Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2010 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 699,000 |
14 Jun 2010 | HKD | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.015 (+3.41%) | 888,000 |
11 Jun 2010 | HKD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 748,000 |
10 Jun 2010 | HKD | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 663,000 |
9 Jun 2010 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 652,000 |
8 Jun 2010 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,403,000 |
7 Jun 2010 | HKD | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | -0.01 (-2.22%) | 725,000 |
4 Jun 2010 | HKD | 0.47 | 0.485 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,557,000 |
3 Jun 2010 | HKD | 0.475 | 0.485 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,622,000 |
2 Jun 2010 | HKD | 0.49 | 0.49 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 2,154,000 |
1 Jun 2010 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,689,000 |
31 May 2010 | HKD | 0.51 | 0.51 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 4,228,000 |
28 May 2010 | HKD | 0.48 | 0.56 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 14,441,000 |
27 May 2010 | HKD | 0.375 | 0.51 | 0.375 | 0.48 | 0.48 | +0.085 (+21.52%) | 19,080,000 |
26 May 2010 | HKD | 0.39 | 0.405 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 3,005,000 |
25 May 2010 | HKD | 0.45 | 0.45 | 0.385 | 0.39 | 0.39 | -0.06 (-13.33%) | 5,513,000 |
24 May 2010 | HKD | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,586,000 |
21 May 2010 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.53 | 0.53 | 0.4 | 0.45 | 0.45 | -0.06 (-11.76%) | 5,168,000 |
19 May 2010 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 2,862,000 |
18 May 2010 | HKD | 0.55 | 0.59 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,565,000 |
17 May 2010 | HKD | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 4,611,000 |
14 May 2010 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,626,000 |
13 May 2010 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 2,808,000 |
12 May 2010 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 3,861,000 |
11 May 2010 | HKD | 0.54 | 0.61 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 14,786,000 |
10 May 2010 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 6,049,000 |
7 May 2010 | HKD | 0.54 | 0.54 | 0.495 | 0.51 | 0.51 | -0.06 (-10.53%) | 6,481,000 |
6 May 2010 | HKD | 0.62 | 0.62 | 0.55 | 0.57 | 0.57 | -0.04 (-6.56%) | 3,575,000 |
5 May 2010 | HKD | 0.64 | 0.64 | 0.58 | 0.61 | 0.61 | -0.03 (-4.69%) | 7,024,000 |