Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2010 | HKD | 2.55 | 2.59 | 2.5 | 2.58 | 25.8 | +0.04 (+1.57%) | 836,000 |
2 Jun 2010 | HKD | 2.52 | 2.54 | 2.5 | 2.54 | 25.4 | 0.0 (0.0%) | 228,000 |
1 Jun 2010 | HKD | 2.6 | 2.65 | 2.53 | 2.54 | 25.4 | -0.09 (-3.42%) | 1,716,000 |
31 May 2010 | HKD | 2.68 | 2.7 | 2.59 | 2.63 | 26.3 | -0.02 (-0.75%) | 536,000 |
28 May 2010 | HKD | 2.54 | 2.7 | 2.51 | 2.65 | 26.5 | +0.17 (+6.85%) | 5,284,000 |
27 May 2010 | HKD | 2.39 | 2.49 | 2.34 | 2.48 | 24.8 | +0.16 (+6.90%) | 5,984,000 |
26 May 2010 | HKD | 2.34 | 2.4 | 2.25 | 2.32 | 23.2 | -0.03 (-1.28%) | 4,024,000 |
25 May 2010 | HKD | 2.25 | 2.4 | 2.25 | 2.35 | 23.5 | +0.1 (+4.44%) | 5,352,000 |
24 May 2010 | HKD | 2.2 | 2.45 | 2.13 | 2.25 | 22.5 | +0.01 (+0.45%) | 20,816,000 |
21 May 2010 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 22.4 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 2.23 | 2.27 | 2.21 | 2.24 | 22.4 | -0.02 (-0.88%) | 332,000 |
19 May 2010 | HKD | 2.39 | 2.39 | 2.21 | 2.26 | 22.6 | -0.04 (-1.74%) | 672,000 |
18 May 2010 | HKD | 2.25 | 2.34 | 2.25 | 2.3 | 23 | +0.01 (+0.44%) | 264,000 |
17 May 2010 | HKD | 2.3 | 2.3 | 2.23 | 2.29 | 22.9 | -0.02 (-0.87%) | 1,236,000 |
14 May 2010 | HKD | 2.35 | 2.35 | 2.29 | 2.31 | 23.1 | +0.01 (+0.43%) | 780,000 |
13 May 2010 | HKD | 2.3 | 2.34 | 2.27 | 2.3 | 23 | 0.0 (0.0%) | 428,000 |
12 May 2010 | HKD | 2.26 | 2.3 | 2.25 | 2.3 | 23 | +0.04 (+1.77%) | 112,000 |
11 May 2010 | HKD | 2.25 | 2.26 | 2.25 | 2.26 | 22.6 | +0.01 (+0.44%) | 128,000 |
10 May 2010 | HKD | 2.21 | 2.3 | 2.21 | 2.25 | 22.5 | +0.03 (+1.35%) | 528,000 |
7 May 2010 | HKD | 2.11 | 2.26 | 2.1 | 2.22 | 22.2 | -0.06 (-2.63%) | 528,000 |
6 May 2010 | HKD | 2.27 | 2.33 | 2.2 | 2.28 | 22.8 | -0.02 (-0.87%) | 2,768,000 |
5 May 2010 | HKD | 2.31 | 2.31 | 2.28 | 2.3 | 23 | -0.05 (-2.13%) | 708,000 |
4 May 2010 | HKD | 2.28 | 2.38 | 2.27 | 2.35 | 23.5 | +0.09 (+3.98%) | 680,000 |
3 May 2010 | HKD | 2.29 | 2.3 | 2.26 | 2.26 | 22.6 | -0.08 (-3.42%) | 184,000 |
30 Apr 2010 | HKD | 2.33 | 2.36 | 2.33 | 2.34 | 23.4 | +0.01 (+0.43%) | 1,116,000 |
29 Apr 2010 | HKD | 2.33 | 2.4 | 2.33 | 2.33 | 23.3 | 0.0 (0.0%) | 1,028,000 |
28 Apr 2010 | HKD | 2.33 | 2.38 | 2.29 | 2.33 | 23.3 | 0.0 (0.0%) | 364,000 |
27 Apr 2010 | HKD | 2.28 | 2.36 | 2.27 | 2.33 | 23.3 | +0.07 (+3.10%) | 1,388,000 |
26 Apr 2010 | HKD | 2.26 | 2.3 | 2.24 | 2.26 | 22.6 | +0.02 (+0.89%) | 812,000 |
23 Apr 2010 | HKD | 2.26 | 2.3 | 2.24 | 2.24 | 22.4 | +0.01 (+0.45%) | 352,000 |