Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2010 | HKD | 4.42 | 4.46 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 48,108,165 |
28 Jul 2010 | HKD | 4.24 | 4.43 | 4.22 | 4.39 | 4.39 | +0.12 (+2.81%) | 132,392,928 |
27 Jul 2010 | HKD | 4.36 | 4.41 | 4.16 | 4.27 | 4.27 | -0.18 (-4.04%) | 198,381,304 |
26 Jul 2010 | HKD | 4.5 | 4.54 | 4.34 | 4.45 | 4.45 | -0.25 (-5.32%) | 93,922,900 |
23 Jul 2010 | HKD | 4.81 | 4.81 | 4.52 | 4.7 | 4.7 | -0.05 (-1.05%) | 52,325,800 |
22 Jul 2010 | HKD | 4.77 | 4.81 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 21,460,620 |
21 Jul 2010 | HKD | 4.81 | 4.85 | 4.75 | 4.81 | 4.81 | +0.04 (+0.84%) | 19,707,100 |
20 Jul 2010 | HKD | 4.78 | 4.86 | 4.76 | 4.77 | 4.77 | 0.0 (0.0%) | 18,786,000 |
19 Jul 2010 | HKD | 4.75 | 4.85 | 4.75 | 4.77 | 4.77 | -0.01 (-0.21%) | 13,796,200 |
16 Jul 2010 | HKD | 4.86 | 4.87 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 21,282,000 |
15 Jul 2010 | HKD | 4.98 | 4.98 | 4.83 | 4.86 | 4.86 | -0.12 (-2.41%) | 15,492,325 |
14 Jul 2010 | HKD | 5.04 | 5.07 | 4.91 | 4.98 | 4.98 | 0.0 (0.0%) | 20,158,792 |
13 Jul 2010 | HKD | 5.09 | 5.09 | 4.82 | 4.98 | 4.98 | -0.06 (-1.19%) | 24,867,000 |
12 Jul 2010 | HKD | 5.14 | 5.14 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 13,139,883 |
9 Jul 2010 | HKD | 4.97 | 5.06 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 11,311,000 |
8 Jul 2010 | HKD | 5.02 | 5.05 | 4.94 | 5 | 5 | +0.03 (+0.60%) | 16,314,875 |
7 Jul 2010 | HKD | 4.95 | 5 | 4.87 | 4.97 | 4.97 | 0.0 (0.0%) | 12,554,100 |
6 Jul 2010 | HKD | 4.98 | 4.99 | 4.75 | 4.97 | 4.97 | -0.03 (-0.60%) | 44,141,000 |
5 Jul 2010 | HKD | 4.97 | 5.12 | 4.84 | 5 | 5 | -0.02 (-0.40%) | 38,410,449 |
2 Jul 2010 | HKD | 5.13 | 5.16 | 5.01 | 5.02 | 5.02 | -0.19 (-3.65%) | 32,775,314 |
1 Jul 2010 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 5.2 | 5.28 | 5.12 | 5.21 | 5.21 | -0.03 (-0.57%) | 15,510,843 |
29 Jun 2010 | HKD | 5.49 | 5.49 | 5.04 | 5.24 | 5.24 | -0.17 (-3.14%) | 19,431,200 |
28 Jun 2010 | HKD | 5.46 | 5.52 | 5.38 | 5.41 | 5.41 | -0.07 (-1.28%) | 5,223,000 |
25 Jun 2010 | HKD | 5.49 | 5.53 | 5.39 | 5.48 | 5.48 | -0.07 (-1.26%) | 8,086,000 |
24 Jun 2010 | HKD | 5.55 | 5.63 | 5.45 | 5.55 | 5.55 | -0.05 (-0.89%) | 26,123,500 |
23 Jun 2010 | HKD | 5.51 | 5.6 | 5.38 | 5.6 | 5.6 | -0.03 (-0.53%) | 11,282,672 |
22 Jun 2010 | HKD | 5.8 | 5.8 | 5.5 | 5.63 | 5.63 | -0.07 (-1.23%) | 11,366,325 |
21 Jun 2010 | HKD | 5.55 | 5.75 | 5.52 | 5.7 | 5.7 | +0.22 (+4.01%) | 34,362,980 |
18 Jun 2010 | HKD | 5.42 | 5.55 | 5.4 | 5.48 | 5.48 | +0.1 (+1.86%) | 26,539,330 |