Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2010 | HKD | 5.72 | 5.84 | 5.58 | 5.65 | 5.65 | -0.06 (-1.05%) | 1,917,000 |
20 Apr 2010 | HKD | 5.47 | 5.71 | 5.47 | 5.71 | 5.71 | +0.26 (+4.77%) | 5,046,000 |
19 Apr 2010 | HKD | 5.35 | 5.46 | 5.29 | 5.45 | 5.45 | -0.04 (-0.73%) | 699,000 |
16 Apr 2010 | HKD | 5.68 | 5.7 | 5.47 | 5.49 | 5.49 | -0.2 (-3.51%) | 769,000 |
15 Apr 2010 | HKD | 5.55 | 5.7 | 5.52 | 5.69 | 5.69 | +0.18 (+3.27%) | 2,177,000 |
14 Apr 2010 | HKD | 5.47 | 5.53 | 5.42 | 5.51 | 5.51 | +0.05 (+0.92%) | 1,087,000 |
13 Apr 2010 | HKD | 5.49 | 5.49 | 5.36 | 5.46 | 5.46 | -0.03 (-0.55%) | 1,758,000 |
12 Apr 2010 | HKD | 5.45 | 5.55 | 5.35 | 5.49 | 5.49 | +0.07 (+1.29%) | 3,215,000 |
9 Apr 2010 | HKD | 5.25 | 5.48 | 5.25 | 5.42 | 5.42 | +0.15 (+2.85%) | 9,687,000 |
8 Apr 2010 | HKD | 5.17 | 5.38 | 5.15 | 5.27 | 5.27 | +0.01 (+0.19%) | 938,000 |
7 Apr 2010 | HKD | 5.37 | 5.37 | 5.16 | 5.26 | 5.26 | -0.11 (-2.05%) | 1,797,000 |
6 Apr 2010 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 5.15 | 5.4 | 5.15 | 5.37 | 5.37 | +0.25 (+4.88%) | 3,117,000 |
31 Mar 2010 | HKD | 4.91 | 5.17 | 4.85 | 5.12 | 5.12 | +0.22 (+4.49%) | 4,171,658 |
30 Mar 2010 | HKD | 4.9 | 4.97 | 4.76 | 4.9 | 4.9 | -0.04 (-0.81%) | 2,981,000 |
29 Mar 2010 | HKD | 5.08 | 5.09 | 4.86 | 4.94 | 4.94 | -0.12 (-2.37%) | 1,188,000 |
26 Mar 2010 | HKD | 5 | 5.1 | 5 | 5.06 | 5.06 | +0.07 (+1.40%) | 3,687,984 |
25 Mar 2010 | HKD | 4.89 | 5 | 4.62 | 4.99 | 4.99 | -0.04 (-0.80%) | 4,380,000 |
24 Mar 2010 | HKD | 5.14 | 5.15 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 3,494,000 |
23 Mar 2010 | HKD | 5.12 | 5.14 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 2,270,000 |
22 Mar 2010 | HKD | 5.08 | 5.12 | 5.01 | 5.08 | 5.08 | 0.0 (0.0%) | 2,326,000 |
19 Mar 2010 | HKD | 5.1 | 5.13 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,111,000 |
18 Mar 2010 | HKD | 5.13 | 5.18 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 3,108,000 |
17 Mar 2010 | HKD | 5.13 | 5.19 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 1,323,000 |
16 Mar 2010 | HKD | 5.12 | 5.16 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 881,000 |
15 Mar 2010 | HKD | 5.12 | 5.25 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 1,363,000 |
12 Mar 2010 | HKD | 5.26 | 5.26 | 5.08 | 5.12 | 5.12 | -0.09 (-1.73%) | 1,972,000 |
11 Mar 2010 | HKD | 5.36 | 5.36 | 5.18 | 5.21 | 5.21 | -0.17 (-3.16%) | 1,348,000 |