Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2010 | HKD | 0.32 | 0.325 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 2,580,000 |
2 Jun 2010 | HKD | 0.34 | 0.35 | 0.3 | 0.325 | 0.325 | -0.015 (-4.41%) | 9,260,600 |
1 Jun 2010 | HKD | 0.28 | 0.345 | 0.28 | 0.34 | 0.34 | +0.05 (+17.24%) | 14,688,400 |
31 May 2010 | HKD | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | +0.02 (+7.41%) | 4,660,000 |
28 May 2010 | HKD | 0.265 | 0.275 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 4,084,800 |
27 May 2010 | HKD | 0.265 | 0.27 | 0.24 | 0.265 | 0.265 | +0.015 (+6%) | 13,472,000 |
26 May 2010 | HKD | 0.193 | 0.25 | 0.193 | 0.25 | 0.25 | +0.062 (+32.98%) | 48,240,578 |
25 May 2010 | HKD | 0.206 | 0.206 | 0.188 | 0.188 | 0.188 | -0.012 (-6.00%) | 2,240,000 |
24 May 2010 | HKD | 0.188 | 0.22 | 0.185 | 0.2 | 0.2 | +0.018 (+9.89%) | 4,292,000 |
21 May 2010 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.177 | 0.186 | 0.16 | 0.182 | 0.182 | +0.003 (+1.68%) | 3,172,000 |
19 May 2010 | HKD | 0.163 | 0.18 | 0.163 | 0.179 | 0.179 | -0.001 (-0.56%) | 1,328,000 |
18 May 2010 | HKD | 0.184 | 0.192 | 0.178 | 0.18 | 0.18 | +0.005 (+2.86%) | 3,078,000 |
17 May 2010 | HKD | 0.183 | 0.183 | 0.172 | 0.175 | 0.175 | -0.024 (-12.06%) | 2,548,000 |
14 May 2010 | HKD | 0.2 | 0.203 | 0.199 | 0.199 | 0.199 | -0.011 (-5.24%) | 2,660,000 |
13 May 2010 | HKD | 0.202 | 0.21 | 0.202 | 0.21 | 0.21 | 0.0 (0.0%) | 1,360,000 |
12 May 2010 | HKD | 0.211 | 0.212 | 0.21 | 0.21 | 0.21 | -0.004 (-1.87%) | 1,160,000 |
11 May 2010 | HKD | 0.23 | 0.23 | 0.214 | 0.214 | 0.214 | -0.006 (-2.73%) | 640,000 |
10 May 2010 | HKD | 0.22 | 0.225 | 0.213 | 0.22 | 0.22 | 0.0 (0.0%) | 2,040,000 |
7 May 2010 | HKD | 0.205 | 0.224 | 0.199 | 0.22 | 0.22 | +0.002 (+0.92%) | 4,960,000 |
6 May 2010 | HKD | 0.231 | 0.231 | 0.21 | 0.218 | 0.218 | -0.127 (-36.81%) | 4,640,000 |
5 May 2010 | HKD | 0.34 | 0.35 | 0.325 | 0.345 | 0.345 | +0.005 (+1.47%) | 6,280,000 |
4 May 2010 | HKD | 0.34 | 0.345 | 0.32 | 0.34 | 0.34 | +0.01 (+3.03%) | 3,840,000 |
3 May 2010 | HKD | 0.345 | 0.35 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 2,660,240 |
30 Apr 2010 | HKD | 0.355 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,228,400 |
29 Apr 2010 | HKD | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -0.02 (-5.41%) | 8,453,920 |
28 Apr 2010 | HKD | 0.35 | 0.38 | 0.33 | 0.37 | 0.37 | +0.015 (+4.23%) | 12,756,120 |
27 Apr 2010 | HKD | 0.305 | 0.365 | 0.295 | 0.355 | 0.355 | +0.045 (+14.52%) | 17,996,279 |
26 Apr 2010 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.02 (+6.90%) | 2,660,000 |
23 Apr 2010 | HKD | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 5,476,000 |