Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2010 | HKD | 4.81 | 4.9 | 4.8 | 4.9 | 4.9 | +0.04 (+0.82%) | 474,000 |
21 Apr 2010 | HKD | 5 | 5 | 4.85 | 4.86 | 4.86 | -0.14 (-2.80%) | 816,000 |
20 Apr 2010 | HKD | 4.9 | 5 | 4.84 | 5 | 5 | +0.1 (+2.04%) | 1,190,000 |
19 Apr 2010 | HKD | 5 | 5.01 | 4.88 | 4.9 | 4.9 | -0.25 (-4.85%) | 1,842,000 |
16 Apr 2010 | HKD | 5.2 | 5.22 | 5.15 | 5.15 | 5.15 | -0.11 (-2.09%) | 3,094,000 |
15 Apr 2010 | HKD | 5.37 | 5.42 | 5.23 | 5.26 | 5.26 | -0.08 (-1.50%) | 1,112,000 |
14 Apr 2010 | HKD | 5.2 | 5.38 | 5.2 | 5.34 | 5.34 | +0.14 (+2.69%) | 2,478,000 |
13 Apr 2010 | HKD | 5.25 | 5.26 | 5.14 | 5.2 | 5.2 | -0.08 (-1.52%) | 1,912,000 |
12 Apr 2010 | HKD | 5.4 | 5.48 | 5.25 | 5.28 | 5.28 | +0.03 (+0.57%) | 5,556,000 |
9 Apr 2010 | HKD | 5.29 | 5.6 | 5.18 | 5.25 | 5.25 | +0.13 (+2.54%) | 6,134,000 |
8 Apr 2010 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
7 Apr 2010 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
6 Apr 2010 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
31 Mar 2010 | HKD | 5.2 | 5.24 | 5.05 | 5.12 | 5.12 | +0.01 (+0.20%) | 2,208,000 |
30 Mar 2010 | HKD | 5.08 | 5.16 | 5 | 5.11 | 5.11 | +0.04 (+0.79%) | 1,768,000 |
29 Mar 2010 | HKD | 5.1 | 5.32 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 2,866,000 |
26 Mar 2010 | HKD | 5.08 | 5.32 | 5.08 | 5.11 | 5.11 | +0.08 (+1.59%) | 1,498,000 |
25 Mar 2010 | HKD | 4.9 | 5.03 | 4.8 | 5.03 | 5.03 | +0.23 (+4.79%) | 1,412,000 |
24 Mar 2010 | HKD | 4.7 | 4.8 | 4.48 | 4.8 | 4.8 | +0.19 (+4.12%) | 1,014,000 |
23 Mar 2010 | HKD | 4.7 | 4.75 | 4.6 | 4.61 | 4.61 | -0.11 (-2.33%) | 626,000 |
22 Mar 2010 | HKD | 4.78 | 4.8 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 242,000 |
19 Mar 2010 | HKD | 4.7 | 4.75 | 4.7 | 4.75 | 4.75 | +0.09 (+1.93%) | 476,000 |
18 Mar 2010 | HKD | 4.64 | 4.66 | 4.63 | 4.66 | 4.66 | +0.02 (+0.43%) | 264,000 |
17 Mar 2010 | HKD | 4.65 | 4.66 | 4.59 | 4.64 | 4.64 | +0.05 (+1.09%) | 918,000 |
16 Mar 2010 | HKD | 4.63 | 4.63 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 518,000 |
15 Mar 2010 | HKD | 4.55 | 4.65 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 280,000 |
12 Mar 2010 | HKD | 4.65 | 4.7 | 4.61 | 4.62 | 4.62 | 0.0 (0.0%) | 490,000 |