Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2010 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.256 | 0.0 (0.0%) | 1,586,426 |
2 Jun 2010 | HKD | 0.425 | 0.425 | 0.41 | 0.42 | 0.256 | -0.005 (-1.18%) | 2,608,698 |
1 Jun 2010 | HKD | 0.44 | 0.45 | 0.42 | 0.425 | 0.259 | -0.015 (-3.41%) | 3,041,840 |
31 May 2010 | HKD | 0.44 | 0.46 | 0.435 | 0.44 | 0.2682 | +0.01 (+2.33%) | 3,120,594 |
28 May 2010 | HKD | 0.435 | 0.445 | 0.425 | 0.43 | 0.2621 | +0.02 (+4.88%) | 6,871,212 |
27 May 2010 | HKD | 0.395 | 0.42 | 0.395 | 0.41 | 0.2499 | +0.015 (+3.80%) | 1,614,440 |
26 May 2010 | HKD | 0.3851 | 0.4 | 0.3851 | 0.395 | 0.2408 | +0.005 (+1.26%) | 2,451,192 |
25 May 2010 | HKD | 0.3901 | 0.395 | 0.3851 | 0.3901 | 0.2378 | -0.01 (-2.48%) | 3,154,064 |
24 May 2010 | HKD | 0.3851 | 0.42 | 0.3851 | 0.4 | 0.2438 | 0.0 (0.0%) | 2,642,496 |
21 May 2010 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.2438 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.425 | 0.43 | 0.3801 | 0.4 | 0.2438 | -0.025 (-5.88%) | 3,159,970 |
19 May 2010 | HKD | 0.44 | 0.44 | 0.42 | 0.425 | 0.259 | -0.025 (-5.56%) | 2,057,426 |
18 May 2010 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.2743 | 0.0 (0.0%) | 3,077,936 |
17 May 2010 | HKD | 0.45 | 0.46 | 0.44 | 0.45 | 0.2743 | -0.015 (-3.23%) | 2,697,295 |
14 May 2010 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 0.2834 | +0.005 (+1.09%) | 777,687 |
13 May 2010 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.2804 | +0.005 (+1.10%) | 935,194 |
12 May 2010 | HKD | 0.46 | 0.485 | 0.45 | 0.455 | 0.2773 | 0.0 (0.0%) | 1,250,206 |
11 May 2010 | HKD | 0.47 | 0.47 | 0.45 | 0.455 | 0.2773 | -0.01 (-2.15%) | 2,510,257 |
10 May 2010 | HKD | 0.45 | 0.47 | 0.45 | 0.465 | 0.2834 | +0.005 (+1.09%) | 1,486,466 |
7 May 2010 | HKD | 0.455 | 0.46 | 0.445 | 0.46 | 0.2804 | -0.01 (-2.13%) | 5,050,046 |
6 May 2010 | HKD | 0.48 | 0.485 | 0.46 | 0.47 | 0.2865 | -0.01 (-2.08%) | 3,741,431 |
5 May 2010 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.2926 | -0.015 (-3.03%) | 2,224,777 |
4 May 2010 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.3017 | -0.015 (-2.94%) | 554,553 |
3 May 2010 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.3108 | 0.0 (0.0%) | 1,998,361 |
30 Apr 2010 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.3108 | 0.0 (0.0%) | 1,558,656 |
29 Apr 2010 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.3108 | -0.01 (-1.92%) | 2,864,646 |
28 Apr 2010 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.3169 | -0.01 (-1.89%) | 2,844,958 |
27 Apr 2010 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 0.323 | +0.02 (+3.92%) | 9,539,632 |
26 Apr 2010 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.3108 | +0.01 (+2%) | 7,130,442 |
23 Apr 2010 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.3047 | -0.02 (-3.85%) | 4,306,616 |