Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2010 | HKD | 2.26 | 2.26 | 2.22 | 2.23 | 22.3 | -0.02 (-0.89%) | 280,000 |
21 Apr 2010 | HKD | 2.33 | 2.33 | 2.19 | 2.25 | 22.5 | -0.08 (-3.43%) | 1,316,000 |
20 Apr 2010 | HKD | 2.34 | 2.34 | 2.21 | 2.33 | 23.3 | +0.09 (+4.02%) | 368,000 |
19 Apr 2010 | HKD | 2.31 | 2.31 | 2.21 | 2.24 | 22.4 | -0.07 (-3.03%) | 548,000 |
16 Apr 2010 | HKD | 2.32 | 2.32 | 2.31 | 2.31 | 23.1 | -0.04 (-1.70%) | 420,000 |
15 Apr 2010 | HKD | 2.4 | 2.4 | 2.31 | 2.35 | 23.5 | -0.04 (-1.67%) | 988,000 |
14 Apr 2010 | HKD | 2.4 | 2.41 | 2.38 | 2.39 | 23.9 | -0.01 (-0.42%) | 568,000 |
13 Apr 2010 | HKD | 2.45 | 2.49 | 2.4 | 2.4 | 24 | -0.06 (-2.44%) | 816,000 |
12 Apr 2010 | HKD | 2.5 | 2.5 | 2.45 | 2.46 | 24.6 | -0.02 (-0.81%) | 884,000 |
9 Apr 2010 | HKD | 2.41 | 2.5 | 2.37 | 2.48 | 24.8 | +0.1 (+4.20%) | 1,436,000 |
8 Apr 2010 | HKD | 2.38 | 2.4 | 2.37 | 2.38 | 23.8 | -0.02 (-0.83%) | 572,000 |
7 Apr 2010 | HKD | 2.45 | 2.45 | 2.38 | 2.4 | 24 | +0.05 (+2.13%) | 696,000 |
6 Apr 2010 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 23.5 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 23.5 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 23.5 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 2.33 | 2.35 | 2.31 | 2.35 | 23.5 | +0.02 (+0.86%) | 244,000 |
31 Mar 2010 | HKD | 2.35 | 2.36 | 2.33 | 2.33 | 23.3 | -0.02 (-0.85%) | 120,000 |
30 Mar 2010 | HKD | 2.33 | 2.35 | 2.32 | 2.35 | 23.5 | +0.05 (+2.17%) | 352,000 |
29 Mar 2010 | HKD | 2.4 | 2.4 | 2.3 | 2.3 | 23 | -0.05 (-2.13%) | 500,000 |
26 Mar 2010 | HKD | 2.34 | 2.35 | 2.28 | 2.35 | 23.5 | +0.01 (+0.43%) | 656,000 |
25 Mar 2010 | HKD | 2.3 | 2.34 | 2.28 | 2.34 | 23.4 | +0.06 (+2.63%) | 524,000 |
24 Mar 2010 | HKD | 2.34 | 2.36 | 2.28 | 2.28 | 22.8 | -0.06 (-2.56%) | 400,000 |
23 Mar 2010 | HKD | 2.36 | 2.36 | 2.31 | 2.34 | 23.4 | -0.02 (-0.85%) | 564,000 |
22 Mar 2010 | HKD | 2.39 | 2.39 | 2.33 | 2.36 | 23.6 | -0.04 (-1.67%) | 396,000 |
19 Mar 2010 | HKD | 2.46 | 2.46 | 2.36 | 2.4 | 24 | -0.01 (-0.41%) | 536,000 |
18 Mar 2010 | HKD | 2.45 | 2.49 | 2.41 | 2.41 | 24.1 | -0.02 (-0.82%) | 348,000 |
17 Mar 2010 | HKD | 2.42 | 2.51 | 2.41 | 2.43 | 24.3 | +0.05 (+2.10%) | 908,000 |
16 Mar 2010 | HKD | 2.37 | 2.45 | 2.35 | 2.38 | 23.8 | +0.01 (+0.42%) | 572,000 |
15 Mar 2010 | HKD | 2.35 | 2.39 | 2.28 | 2.37 | 23.7 | +0.02 (+0.85%) | 1,084,000 |
12 Mar 2010 | HKD | 2.43 | 2.46 | 2.32 | 2.35 | 23.5 | -0.08 (-3.29%) | 1,056,000 |