Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2010 | HKD | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,769,120 |
2 Jun 2010 | HKD | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 896,000 |
1 Jun 2010 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,915,060 |
31 May 2010 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,407,205 |
28 May 2010 | HKD | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,490,000 |
27 May 2010 | HKD | 0.455 | 0.465 | 0.44 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,802,000 |
26 May 2010 | HKD | 0.44 | 0.46 | 0.435 | 0.46 | 0.46 | +0.02 (+4.55%) | 2,740,000 |
25 May 2010 | HKD | 0.45 | 0.455 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 4,242,000 |
24 May 2010 | HKD | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 3,289,000 |
21 May 2010 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.48 | 0.485 | 0.445 | 0.46 | 0.46 | -0.02 (-4.17%) | 9,848,000 |
19 May 2010 | HKD | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 4,167,000 |
18 May 2010 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 4,450,902 |
17 May 2010 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,178,040 |
14 May 2010 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 4,215,654 |
13 May 2010 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,024,000 |
12 May 2010 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 788,000 |
11 May 2010 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,686,000 |
10 May 2010 | HKD | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 2,446,000 |
7 May 2010 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 4,486,764 |
6 May 2010 | HKD | 0.51 | 0.51 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 10,810,000 |
5 May 2010 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 8,364,771 |
4 May 2010 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,384,000 |
3 May 2010 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,777,320 |
30 Apr 2010 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 7,308,063 |
29 Apr 2010 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 10,330,062 |
28 Apr 2010 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 8,622,000 |
27 Apr 2010 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 9,245,151 |
26 Apr 2010 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 4,420,040 |
23 Apr 2010 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 16,084,000 |