Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2010 | HKD | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | +0.04 (+1.43%) | 812,150 |
29 Jun 2010 | HKD | 2.73 | 2.9 | 2.7 | 2.8 | 2.8 | +0.12 (+4.48%) | 2,298,841 |
28 Jun 2010 | HKD | 2.68 | 2.68 | 2.67 | 2.68 | 2.68 | +0.03 (+1.13%) | 318,814 |
25 Jun 2010 | HKD | 2.63 | 2.65 | 2.59 | 2.65 | 2.65 | +0.02 (+0.76%) | 262,000 |
24 Jun 2010 | HKD | 2.6 | 2.63 | 2.59 | 2.63 | 2.63 | +0.03 (+1.15%) | 182,000 |
23 Jun 2010 | HKD | 2.6 | 2.61 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 322,400 |
22 Jun 2010 | HKD | 2.61 | 2.63 | 2.6 | 2.63 | 2.63 | 0.0 (0.0%) | 348,000 |
21 Jun 2010 | HKD | 2.62 | 2.65 | 2.6 | 2.63 | 2.63 | +0.08 (+3.14%) | 363,000 |
18 Jun 2010 | HKD | 2.55 | 2.59 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 520,000 |
17 Jun 2010 | HKD | 2.54 | 2.58 | 2.53 | 2.55 | 2.55 | +0.03 (+1.19%) | 520,000 |
16 Jun 2010 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 2.53 | 2.55 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 220,856 |
14 Jun 2010 | HKD | 2.52 | 2.53 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 620,000 |
11 Jun 2010 | HKD | 2.56 | 2.56 | 2.46 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,340,000 |
10 Jun 2010 | HKD | 2.48 | 2.53 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 310,000 |
9 Jun 2010 | HKD | 2.49 | 2.49 | 2.45 | 2.48 | 2.48 | -0.01 (-0.40%) | 222,000 |
8 Jun 2010 | HKD | 2.42 | 2.49 | 2.42 | 2.49 | 2.49 | +0.06 (+2.47%) | 302,150 |
7 Jun 2010 | HKD | 2.36 | 2.43 | 2.36 | 2.43 | 2.43 | -0.01 (-0.41%) | 122,970 |
4 Jun 2010 | HKD | 2.46 | 2.46 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 137,093 |
3 Jun 2010 | HKD | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | +0.06 (+2.50%) | 192,000 |
2 Jun 2010 | HKD | 2.41 | 2.44 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 282,000 |
1 Jun 2010 | HKD | 2.41 | 2.42 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 80,000 |
31 May 2010 | HKD | 2.41 | 2.45 | 2.4 | 2.45 | 2.45 | +0.04 (+1.66%) | 346,400 |
28 May 2010 | HKD | 2.39 | 2.46 | 2.38 | 2.41 | 2.41 | +0.03 (+1.26%) | 599,000 |
27 May 2010 | HKD | 2.3 | 2.38 | 2.3 | 2.38 | 2.38 | +0.06 (+2.59%) | 374,000 |
26 May 2010 | HKD | 2.43 | 2.43 | 2.3 | 2.32 | 2.32 | -0.1 (-4.13%) | 984,564 |
25 May 2010 | HKD | 2.41 | 2.42 | 2.37 | 2.42 | 2.42 | -0.06 (-2.42%) | 236,000 |
24 May 2010 | HKD | 2.47 | 2.48 | 2.41 | 2.48 | 2.48 | +0.01 (+0.40%) | 144,000 |
21 May 2010 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 2.52 | 2.52 | 2.35 | 2.47 | 2.47 | -0.05 (-1.98%) | 792,884 |