Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2010 | HKD | 3.96 | 4.05 | 3.95 | 4.01 | 4.01 | +0.01 (+0.25%) | 8,342,600 |
30 Apr 2010 | HKD | 3.94 | 4.04 | 3.9 | 4 | 4 | +0.12 (+3.09%) | 12,344,850 |
29 Apr 2010 | HKD | 3.89 | 3.97 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 7,825,000 |
28 Apr 2010 | HKD | 3.96 | 3.96 | 3.86 | 3.88 | 3.88 | -0.15 (-3.72%) | 14,417,500 |
27 Apr 2010 | HKD | 4.11 | 4.12 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 6,620,000 |
26 Apr 2010 | HKD | 4.25 | 4.25 | 4.06 | 4.1 | 4.1 | -0.09 (-2.15%) | 9,131,500 |
23 Apr 2010 | HKD | 4.18 | 4.28 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 4,604,000 |
22 Apr 2010 | HKD | 4.18 | 4.22 | 4.15 | 4.18 | 4.18 | -0.06 (-1.42%) | 5,984,000 |
21 Apr 2010 | HKD | 4.33 | 4.35 | 4.22 | 4.24 | 4.24 | -0.08 (-1.85%) | 8,048,000 |
20 Apr 2010 | HKD | 4.31 | 4.38 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 3,702,000 |
19 Apr 2010 | HKD | 4.52 | 4.52 | 4.2 | 4.28 | 4.28 | -0.25 (-5.52%) | 8,646,174 |
16 Apr 2010 | HKD | 4.66 | 4.66 | 4.51 | 4.53 | 4.53 | -0.16 (-3.41%) | 4,378,000 |
15 Apr 2010 | HKD | 4.75 | 4.81 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 3,639,000 |
14 Apr 2010 | HKD | 4.73 | 4.8 | 4.61 | 4.7 | 4.7 | -0.05 (-1.05%) | 5,590,000 |
13 Apr 2010 | HKD | 4.89 | 4.89 | 4.72 | 4.75 | 4.75 | -0.11 (-2.26%) | 3,239,000 |
12 Apr 2010 | HKD | 4.92 | 4.95 | 4.7 | 4.86 | 4.86 | -0.08 (-1.62%) | 16,419,000 |
9 Apr 2010 | HKD | 4.98 | 4.98 | 4.79 | 4.94 | 4.94 | +0.04 (+0.82%) | 9,542,000 |
8 Apr 2010 | HKD | 4.83 | 4.9 | 4.74 | 4.9 | 4.9 | +0.14 (+2.94%) | 20,518,850 |
7 Apr 2010 | HKD | 4.72 | 4.9 | 4.71 | 4.76 | 4.76 | +0.14 (+3.03%) | 16,514,400 |
6 Apr 2010 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 4.34 | 4.64 | 4.34 | 4.62 | 4.62 | +0.28 (+6.45%) | 10,930,800 |
31 Mar 2010 | HKD | 4.43 | 4.43 | 4.32 | 4.34 | 4.34 | -0.09 (-2.03%) | 10,232,000 |
30 Mar 2010 | HKD | 4.64 | 4.64 | 4.4 | 4.43 | 4.43 | -0.12 (-2.64%) | 7,117,000 |
29 Mar 2010 | HKD | 4.6 | 4.67 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 5,152,000 |
26 Mar 2010 | HKD | 4.55 | 4.62 | 4.49 | 4.6 | 4.6 | +0.09 (+2.00%) | 10,309,000 |
25 Mar 2010 | HKD | 4.36 | 4.53 | 4.26 | 4.51 | 4.51 | +0.15 (+3.44%) | 12,621,000 |
24 Mar 2010 | HKD | 4.45 | 4.52 | 4.32 | 4.36 | 4.36 | -0.05 (-1.13%) | 7,818,780 |
23 Mar 2010 | HKD | 4.75 | 4.75 | 4.38 | 4.41 | 4.41 | -0.29 (-6.17%) | 4,815,000 |