Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | HKD | 2.26 | 2.47 | 2.25 | 2.39 | 2.39 | +0.14 (+6.22%) | 77,938,000 |
8 Jun 2010 | HKD | 2.25 | 2.29 | 2.19 | 2.25 | 2.25 | +0.03 (+1.35%) | 34,884,000 |
7 Jun 2010 | HKD | 2.05 | 2.25 | 2.04 | 2.22 | 2.22 | +0.06 (+2.78%) | 38,827,000 |
4 Jun 2010 | HKD | 2.1 | 2.18 | 2.07 | 2.16 | 2.16 | +0.06 (+2.86%) | 24,176,000 |
3 Jun 2010 | HKD | 2.07 | 2.16 | 2.04 | 2.1 | 2.1 | +0.08 (+3.96%) | 34,651,488 |
2 Jun 2010 | HKD | 2.02 | 2.06 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 18,569,000 |
1 Jun 2010 | HKD | 2.02 | 2.15 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 23,894,000 |
31 May 2010 | HKD | 2.09 | 2.13 | 2.02 | 2.05 | 2.05 | -0.06 (-2.84%) | 26,951,000 |
28 May 2010 | HKD | 2.18 | 2.21 | 2.09 | 2.11 | 2.11 | +0.06 (+2.93%) | 77,556,203 |
27 May 2010 | HKD | 1.86 | 2.1 | 1.86 | 2.05 | 2.05 | +0.15 (+7.89%) | 86,481,000 |
26 May 2010 | HKD | 1.91 | 1.94 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 84,769,000 |
25 May 2010 | HKD | 1.97 | 1.98 | 1.86 | 1.88 | 1.88 | -0.12 (-6%) | 76,669,000 |
24 May 2010 | HKD | 1.96 | 2.15 | 1.96 | 2 | 2 | +0.09 (+4.71%) | 156,388,188 |
21 May 2010 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | +0.01 (+0.53%) | 0 |
20 May 2010 | HKD | 2.12 | 2.12 | 1.83 | 1.9 | 1.9 | -0.19 (-9.09%) | 86,396,000 |
19 May 2010 | HKD | 2.22 | 2.24 | 2.07 | 2.09 | 2.09 | -0.18 (-7.93%) | 54,268,000 |
18 May 2010 | HKD | 2.25 | 2.34 | 2.22 | 2.27 | 2.27 | +0.01 (+0.44%) | 26,044,000 |
17 May 2010 | HKD | 2.36 | 2.36 | 2.25 | 2.26 | 2.26 | -0.13 (-5.44%) | 19,435,000 |
14 May 2010 | HKD | 2.47 | 2.47 | 2.36 | 2.39 | 2.39 | -0.06 (-2.45%) | 27,344,000 |
13 May 2010 | HKD | 2.39 | 2.46 | 2.35 | 2.45 | 2.45 | +0.06 (+2.51%) | 23,029,000 |
12 May 2010 | HKD | 2.48 | 2.52 | 2.28 | 2.39 | 2.39 | -0.12 (-4.78%) | 57,083,000 |
11 May 2010 | HKD | 2.62 | 2.66 | 2.5 | 2.51 | 2.51 | -0.07 (-2.71%) | 42,027,301 |
10 May 2010 | HKD | 2.54 | 2.58 | 2.49 | 2.58 | 2.58 | +0.1 (+4.03%) | 47,051,000 |
7 May 2010 | HKD | 2.5 | 2.58 | 2.47 | 2.48 | 2.48 | -0.13 (-4.98%) | 80,234,000 |
6 May 2010 | HKD | 2.88 | 2.91 | 2.59 | 2.61 | 2.61 | -0.29 (-10.00%) | 177,570,797 |
5 May 2010 | HKD | 2.97 | 2.98 | 2.88 | 2.9 | 2.9 | -0.1 (-3.33%) | 30,304,500 |
4 May 2010 | HKD | 3.04 | 3.09 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 17,021,000 |
3 May 2010 | HKD | 3.12 | 3.12 | 3.02 | 3.05 | 3.05 | -0.12 (-3.79%) | 8,902,000 |
30 Apr 2010 | HKD | 3.12 | 3.18 | 3.05 | 3.17 | 3.17 | +0.09 (+2.92%) | 14,898,550 |
29 Apr 2010 | HKD | 3.08 | 3.12 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 5,205,000 |