Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2010 | HKD | 2.12 | 2.15 | 2.03 | 2.05 | 2.05 | -0.07 (-3.30%) | 4,302,000 |
28 Apr 2010 | HKD | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | -0.04 (-1.85%) | 8,715,000 |
27 Apr 2010 | HKD | 2.24 | 2.25 | 2.11 | 2.16 | 2.16 | -0.08 (-3.57%) | 6,193,000 |
26 Apr 2010 | HKD | 2.27 | 2.29 | 2.22 | 2.24 | 2.24 | -0.02 (-0.88%) | 3,961,500 |
23 Apr 2010 | HKD | 2.35 | 2.35 | 2.21 | 2.26 | 2.26 | -0.06 (-2.59%) | 7,452,000 |
22 Apr 2010 | HKD | 2.25 | 2.36 | 2.23 | 2.32 | 2.32 | +0.03 (+1.31%) | 6,753,000 |
21 Apr 2010 | HKD | 2.35 | 2.45 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 25,685,000 |
20 Apr 2010 | HKD | 2.17 | 2.35 | 2.1 | 2.3 | 2.3 | +0.16 (+7.48%) | 19,662,000 |
19 Apr 2010 | HKD | 2.07 | 2.16 | 2.05 | 2.14 | 2.14 | +0.04 (+1.90%) | 8,689,000 |
16 Apr 2010 | HKD | 2.14 | 2.17 | 2.04 | 2.1 | 2.1 | -0.04 (-1.87%) | 3,953,500 |
15 Apr 2010 | HKD | 2.12 | 2.2 | 2.11 | 2.14 | 2.14 | +0.05 (+2.39%) | 5,353,000 |
14 Apr 2010 | HKD | 2.14 | 2.17 | 2.09 | 2.09 | 2.09 | -0.04 (-1.88%) | 4,741,000 |
13 Apr 2010 | HKD | 2.15 | 2.18 | 2.01 | 2.13 | 2.13 | -0.02 (-0.93%) | 13,324,000 |
12 Apr 2010 | HKD | 2.29 | 2.32 | 2.1 | 2.15 | 2.15 | -0.06 (-2.71%) | 19,120,301 |
9 Apr 2010 | HKD | 2.02 | 2.26 | 2.02 | 2.21 | 2.21 | +0.24 (+12.18%) | 36,814,500 |
8 Apr 2010 | HKD | 1.71 | 2.01 | 1.66 | 1.97 | 1.97 | +0.27 (+15.88%) | 26,703,000 |
7 Apr 2010 | HKD | 1.6 | 1.71 | 1.59 | 1.7 | 1.7 | +0.14 (+8.97%) | 18,301,000 |
6 Apr 2010 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 1.48 | 1.57 | 1.47 | 1.56 | 1.56 | +0.08 (+5.41%) | 10,338,000 |
31 Mar 2010 | HKD | 1.5 | 1.52 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 9,229,000 |
30 Mar 2010 | HKD | 1.5 | 1.57 | 1.46 | 1.48 | 1.48 | +0.13 (+9.63%) | 30,093,000 |
29 Mar 2010 | HKD | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 4,511,000 |
26 Mar 2010 | HKD | 1.23 | 1.4 | 1.23 | 1.37 | 1.37 | +0.12 (+9.60%) | 23,303,000 |
25 Mar 2010 | HKD | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,149,000 |
24 Mar 2010 | HKD | 1.24 | 1.24 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 999,000 |
23 Mar 2010 | HKD | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 1,625,000 |
22 Mar 2010 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 2,870,000 |
19 Mar 2010 | HKD | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 3,453,000 |