Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | HKD | 2.81 | 2.81 | 2.8 | 2.8 | 28 | -0.05 (-1.75%) | 80,000 |
25 Aug 2010 | HKD | 2.8 | 2.87 | 2.8 | 2.85 | 28.5 | +0.05 (+1.79%) | 104,000 |
24 Aug 2010 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 28 | -0.08 (-2.78%) | 4,000 |
23 Aug 2010 | HKD | 2.91 | 3.05 | 2.84 | 2.88 | 28.8 | -0.07 (-2.37%) | 360,000 |
20 Aug 2010 | HKD | 2.85 | 2.95 | 2.81 | 2.95 | 29.5 | +0.1 (+3.51%) | 2,356,000 |
19 Aug 2010 | HKD | 2.8 | 2.85 | 2.8 | 2.85 | 28.5 | +0.1 (+3.64%) | 256,000 |
18 Aug 2010 | HKD | 2.7 | 2.8 | 2.7 | 2.75 | 27.5 | +0.03 (+1.10%) | 677,905 |
17 Aug 2010 | HKD | 2.68 | 2.72 | 2.68 | 2.72 | 27.2 | +0.08 (+3.03%) | 520,000 |
16 Aug 2010 | HKD | 2.6 | 2.7 | 2.6 | 2.64 | 26.4 | 0.0 (0.0%) | 572,000 |
13 Aug 2010 | HKD | 2.66 | 2.7 | 2.63 | 2.64 | 26.4 | -0.01 (-0.38%) | 376,000 |
12 Aug 2010 | HKD | 2.62 | 2.68 | 2.62 | 2.65 | 26.5 | +0.03 (+1.15%) | 248,000 |
11 Aug 2010 | HKD | 2.6 | 2.66 | 2.6 | 2.62 | 26.2 | +0.02 (+0.77%) | 228,000 |
10 Aug 2010 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 26 | 0.0 (0.0%) | 80,000 |
9 Aug 2010 | HKD | 2.61 | 2.61 | 2.52 | 2.6 | 26 | 0.0 (0.0%) | 392,000 |
6 Aug 2010 | HKD | 2.61 | 2.65 | 2.6 | 2.6 | 26 | -0.05 (-1.89%) | 230,000 |
5 Aug 2010 | HKD | 2.6 | 2.65 | 2.6 | 2.65 | 26.5 | 0.0 (0.0%) | 240,000 |
4 Aug 2010 | HKD | 2.66 | 2.66 | 2.58 | 2.65 | 26.5 | -0.01 (-0.38%) | 556,000 |
3 Aug 2010 | HKD | 2.75 | 2.75 | 2.65 | 2.66 | 26.6 | -0.09 (-3.27%) | 288,000 |
2 Aug 2010 | HKD | 2.7 | 2.78 | 2.7 | 2.75 | 27.5 | +0.05 (+1.85%) | 484,000 |
30 Jul 2010 | HKD | 2.71 | 2.75 | 2.7 | 2.7 | 27 | +0.05 (+1.89%) | 712,000 |
29 Jul 2010 | HKD | 2.65 | 2.68 | 2.65 | 2.65 | 26.5 | 0.0 (0.0%) | 448,000 |
28 Jul 2010 | HKD | 2.65 | 2.65 | 2.64 | 2.65 | 26.5 | +0.01 (+0.38%) | 148,000 |
27 Jul 2010 | HKD | 2.63 | 2.65 | 2.63 | 2.64 | 26.4 | 0.0 (0.0%) | 228,000 |
26 Jul 2010 | HKD | 2.7 | 2.7 | 2.63 | 2.64 | 26.4 | +0.02 (+0.76%) | 440,000 |
23 Jul 2010 | HKD | 2.6 | 2.62 | 2.6 | 2.62 | 26.2 | -0.01 (-0.38%) | 420,000 |
22 Jul 2010 | HKD | 2.56 | 2.64 | 2.53 | 2.63 | 26.3 | +0.04 (+1.54%) | 776,000 |
21 Jul 2010 | HKD | 2.55 | 2.59 | 2.55 | 2.59 | 25.9 | +0.04 (+1.57%) | 484,000 |
20 Jul 2010 | HKD | 2.57 | 2.58 | 2.5 | 2.55 | 25.5 | +0.05 (+2%) | 428,000 |
19 Jul 2010 | HKD | 2.47 | 2.5 | 2.47 | 2.5 | 25 | 0.0 (0.0%) | 60,000 |
16 Jul 2010 | HKD | 2.45 | 2.55 | 2.45 | 2.5 | 25 | 0.0 (0.0%) | 448,000 |