Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2010 | HKD | 2.39 | 2.4 | 2.32 | 2.37 | 0.9875 | 0.0 (0.0%) | 2,078,401 |
26 Apr 2010 | HKD | 2.47 | 2.5 | 2.3 | 2.37 | 0.9875 | -0.1 (-4.05%) | 7,135,203 |
23 Apr 2010 | HKD | 2.5 | 2.5 | 2.46 | 2.47 | 1.0292 | -0.03 (-1.20%) | 588,000 |
22 Apr 2010 | HKD | 2.49 | 2.54 | 2.45 | 2.5 | 1.0417 | -0.04 (-1.57%) | 2,191,201 |
21 Apr 2010 | HKD | 2.59 | 2.6 | 2.5 | 2.54 | 1.0583 | -0.03 (-1.17%) | 3,948,002 |
20 Apr 2010 | HKD | 2.51 | 2.59 | 2.5 | 2.57 | 1.0708 | +0.06 (+2.39%) | 2,457,601 |
19 Apr 2010 | HKD | 2.55 | 2.59 | 2.5 | 2.51 | 1.0458 | -0.12 (-4.56%) | 2,348,401 |
16 Apr 2010 | HKD | 2.69 | 2.7 | 2.6 | 2.63 | 1.0958 | -0.05 (-1.87%) | 2,613,601 |
15 Apr 2010 | HKD | 2.67 | 2.7 | 2.66 | 2.68 | 1.1167 | +0.01 (+0.37%) | 1,382,401 |
14 Apr 2010 | HKD | 2.67 | 2.74 | 2.64 | 2.67 | 1.1125 | -0.02 (-0.74%) | 4,531,202 |
13 Apr 2010 | HKD | 2.75 | 2.8 | 2.65 | 2.69 | 1.1208 | -0.06 (-2.18%) | 5,083,202 |
12 Apr 2010 | HKD | 2.73 | 2.8 | 2.71 | 2.75 | 1.1458 | +0.06 (+2.23%) | 12,496,806 |
9 Apr 2010 | HKD | 2.65 | 2.7 | 2.62 | 2.69 | 1.1208 | +0.04 (+1.51%) | 4,180,802 |
8 Apr 2010 | HKD | 2.61 | 2.72 | 2.61 | 2.65 | 1.1042 | +0.01 (+0.38%) | 9,532,804 |
7 Apr 2010 | HKD | 2.51 | 2.7 | 2.49 | 2.64 | 1.1 | +0.14 (+5.60%) | 10,500,005 |
6 Apr 2010 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 1.0417 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 1.0417 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 1.0417 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 2.42 | 2.51 | 2.39 | 2.5 | 1.0417 | +0.08 (+3.31%) | 6,048,003 |
31 Mar 2010 | HKD | 2.41 | 2.45 | 2.41 | 2.42 | 1.0083 | -0.01 (-0.41%) | 2,522,401 |
30 Mar 2010 | HKD | 2.41 | 2.46 | 2.41 | 2.43 | 1.0125 | +0.01 (+0.41%) | 2,176,801 |
29 Mar 2010 | HKD | 2.41 | 2.44 | 2.38 | 2.42 | 1.0083 | +0.02 (+0.83%) | 3,175,201 |
26 Mar 2010 | HKD | 2.4 | 2.41 | 2.39 | 2.4 | 1 | 0.0 (0.0%) | 288,000 |
25 Mar 2010 | HKD | 2.41 | 2.42 | 2.35 | 2.4 | 1 | -0.03 (-1.23%) | 578,400 |
24 Mar 2010 | HKD | 2.47 | 2.47 | 2.38 | 2.43 | 1.0125 | 0.0 (0.0%) | 2,076,001 |
23 Mar 2010 | HKD | 2.44 | 2.46 | 2.4 | 2.43 | 1.0125 | -0.01 (-0.41%) | 2,080,801 |
22 Mar 2010 | HKD | 2.41 | 2.44 | 2.41 | 2.44 | 1.0167 | 0.0 (0.0%) | 880,800 |
19 Mar 2010 | HKD | 2.45 | 2.48 | 2.43 | 2.44 | 1.0167 | -0.03 (-1.21%) | 614,400 |
18 Mar 2010 | HKD | 2.37 | 2.47 | 2.37 | 2.47 | 1.0292 | +0.02 (+0.82%) | 686,400 |
17 Mar 2010 | HKD | 2.42 | 2.45 | 2.34 | 2.45 | 1.0208 | +0.05 (+2.08%) | 3,228,001 |