Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2010 | HKD | 5 | 5 | 4.5 | 4.7 | 4.7 | -0.18 (-3.69%) | 12,576,000 |
2 Jun 2010 | HKD | 4.64 | 4.9 | 4.22 | 4.88 | 4.88 | +0.24 (+5.17%) | 1,734,000 |
1 Jun 2010 | HKD | 4.5 | 4.7 | 4.5 | 4.64 | 4.64 | -0.04 (-0.85%) | 20,000 |
31 May 2010 | HKD | 4.7 | 4.71 | 4.5 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,544,000 |
28 May 2010 | HKD | 4.58 | 4.75 | 4.55 | 4.7 | 4.7 | +0.2 (+4.44%) | 2,710,000 |
27 May 2010 | HKD | 3.98 | 4.5 | 3.96 | 4.5 | 4.5 | +0.4 (+9.76%) | 2,466,000 |
26 May 2010 | HKD | 4.2 | 4.2 | 4 | 4.1 | 4.1 | -0.1 (-2.38%) | 518,000 |
25 May 2010 | HKD | 4.31 | 4.31 | 4.2 | 4.2 | 4.2 | -0.29 (-6.46%) | 346,000 |
24 May 2010 | HKD | 4.3 | 4.5 | 4.3 | 4.49 | 4.49 | +0.19 (+4.42%) | 600,000 |
21 May 2010 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 4.35 | 4.35 | 4.26 | 4.3 | 4.3 | -0.09 (-2.05%) | 892,000 |
19 May 2010 | HKD | 4.4 | 4.45 | 4.37 | 4.39 | 4.39 | -0.17 (-3.73%) | 274,000 |
18 May 2010 | HKD | 4.51 | 4.58 | 4.4 | 4.56 | 4.56 | +0.01 (+0.22%) | 516,000 |
17 May 2010 | HKD | 4.6 | 4.6 | 4.43 | 4.55 | 4.55 | -0.04 (-0.87%) | 462,000 |
14 May 2010 | HKD | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -0.01 (-0.22%) | 66,000 |
13 May 2010 | HKD | 4.55 | 4.65 | 4.55 | 4.6 | 4.6 | +0.1 (+2.22%) | 398,000 |
12 May 2010 | HKD | 4.5 | 4.6 | 4.5 | 4.5 | 4.5 | +0.01 (+0.22%) | 412,000 |
11 May 2010 | HKD | 4.7 | 4.7 | 4.48 | 4.49 | 4.49 | -0.11 (-2.39%) | 902,000 |
10 May 2010 | HKD | 4.5 | 4.65 | 4.48 | 4.6 | 4.6 | +0.1 (+2.22%) | 638,000 |
7 May 2010 | HKD | 4.45 | 4.52 | 4.45 | 4.5 | 4.5 | -0.05 (-1.10%) | 288,000 |
6 May 2010 | HKD | 4.7 | 4.7 | 4.46 | 4.55 | 4.55 | -0.25 (-5.21%) | 910,000 |
5 May 2010 | HKD | 4.7 | 4.8 | 4.62 | 4.8 | 4.8 | -0.1 (-2.04%) | 300,000 |
4 May 2010 | HKD | 4.9 | 4.91 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 1,134,000 |
3 May 2010 | HKD | 4.9 | 4.92 | 4.88 | 4.9 | 4.9 | +0.05 (+1.03%) | 660,000 |
30 Apr 2010 | HKD | 4.7 | 4.85 | 4.68 | 4.85 | 4.85 | +0.15 (+3.19%) | 384,000 |
29 Apr 2010 | HKD | 4.78 | 4.82 | 4.6 | 4.7 | 4.7 | 0.0 (0.0%) | 5,600,000 |
28 Apr 2010 | HKD | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 274,000 |
27 Apr 2010 | HKD | 4.85 | 4.88 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 1,124,000 |
26 Apr 2010 | HKD | 4.85 | 4.88 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 246,000 |
23 Apr 2010 | HKD | 4.95 | 4.95 | 4.7 | 4.85 | 4.85 | -0.05 (-1.02%) | 1,410,000 |