Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | HKD | 2.59 | 2.6 | 2.45 | 2.5 | 25 | -0.07 (-2.72%) | 672,000 |
14 Jul 2010 | HKD | 2.55 | 2.57 | 2.5 | 2.57 | 25.7 | -0.03 (-1.15%) | 908,000 |
13 Jul 2010 | HKD | 2.65 | 2.65 | 2.55 | 2.6 | 26 | 0.0 (0.0%) | 920,000 |
12 Jul 2010 | HKD | 2.65 | 2.65 | 2.5 | 2.6 | 26 | +0.02 (+0.78%) | 1,396,000 |
9 Jul 2010 | HKD | 2.65 | 2.65 | 2.57 | 2.58 | 25.8 | +0.06 (+2.38%) | 176,000 |
8 Jul 2010 | HKD | 2.6 | 2.6 | 2.5 | 2.52 | 25.2 | +0.03 (+1.20%) | 240,000 |
7 Jul 2010 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 24.9 | -0.01 (-0.40%) | 16,000 |
6 Jul 2010 | HKD | 2.42 | 2.5 | 2.42 | 2.5 | 25 | +0.03 (+1.21%) | 216,000 |
5 Jul 2010 | HKD | 2.37 | 2.47 | 2.36 | 2.47 | 24.7 | +0.09 (+3.78%) | 648,000 |
2 Jul 2010 | HKD | 2.5 | 2.5 | 2.3 | 2.38 | 23.8 | -0.12 (-4.80%) | 736,000 |
1 Jul 2010 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 25 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 2.5 | 2.55 | 2.5 | 2.5 | 25 | -0.05 (-1.96%) | 436,000 |
29 Jun 2010 | HKD | 2.65 | 2.65 | 2.55 | 2.55 | 25.5 | -0.14 (-5.20%) | 340,000 |
28 Jun 2010 | HKD | 2.76 | 2.76 | 2.61 | 2.69 | 26.9 | -0.01 (-0.37%) | 168,000 |
25 Jun 2010 | HKD | 2.72 | 2.78 | 2.7 | 2.7 | 27 | -0.15 (-5.26%) | 100,000 |
24 Jun 2010 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 28.5 | 0.0 (0.0%) | 0 |
23 Jun 2010 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 28.5 | +0.07 (+2.52%) | 24,000 |
22 Jun 2010 | HKD | 2.88 | 2.88 | 2.78 | 2.78 | 27.8 | -0.03 (-1.07%) | 240,000 |
21 Jun 2010 | HKD | 2.75 | 2.88 | 2.75 | 2.81 | 28.1 | +0.11 (+4.07%) | 968,000 |
18 Jun 2010 | HKD | 2.98 | 2.98 | 2.7 | 2.7 | 27 | -0.2 (-6.90%) | 92,000 |
17 Jun 2010 | HKD | 2.92 | 2.92 | 2.9 | 2.9 | 29 | -0.01 (-0.34%) | 2,288,000 |
16 Jun 2010 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 29.1 | -0.01 (-0.34%) | 0 |
15 Jun 2010 | HKD | 2.99 | 2.99 | 2.88 | 2.92 | 29.2 | -0.04 (-1.35%) | 540,000 |
14 Jun 2010 | HKD | 2.89 | 3 | 2.89 | 2.96 | 29.6 | +0.09 (+3.14%) | 2,796,000 |
11 Jun 2010 | HKD | 2.85 | 2.92 | 2.83 | 2.87 | 28.7 | +0.02 (+0.70%) | 7,860,000 |
10 Jun 2010 | HKD | 2.89 | 2.89 | 2.79 | 2.85 | 28.5 | 0.0 (0.0%) | 276,000 |
9 Jun 2010 | HKD | 2.75 | 2.87 | 2.7 | 2.85 | 28.5 | +0.15 (+5.56%) | 2,636,000 |
8 Jun 2010 | HKD | 2.63 | 2.7 | 2.6 | 2.7 | 27 | +0.1 (+3.85%) | 5,476,000 |
7 Jun 2010 | HKD | 2.6 | 2.62 | 2.58 | 2.6 | 26 | -0.05 (-1.89%) | 132,000 |
4 Jun 2010 | HKD | 2.6 | 2.65 | 2.54 | 2.65 | 26.5 | +0.07 (+2.71%) | 6,444,000 |