Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2010 | HKD | 3.08 | 3.17 | 3.05 | 3.16 | 0.79 | +0.03 (+0.96%) | 1,080,000 |
2 Jun 2010 | HKD | 3.13 | 3.15 | 3.02 | 3.13 | 0.7825 | -0.07 (-2.19%) | 2,524,000 |
1 Jun 2010 | HKD | 3.19 | 3.21 | 3.19 | 3.2 | 0.8 | -0.09 (-2.74%) | 104,000 |
31 May 2010 | HKD | 3.25 | 3.35 | 3.24 | 3.29 | 0.8225 | +0.04 (+1.23%) | 1,548,000 |
28 May 2010 | HKD | 3.3 | 3.34 | 3.25 | 3.25 | 0.8125 | 0.0 (0.0%) | 384,000 |
27 May 2010 | HKD | 3.25 | 3.28 | 3.2 | 3.25 | 0.8125 | +0.02 (+0.62%) | 1,412,000 |
26 May 2010 | HKD | 3.29 | 3.38 | 3.12 | 3.23 | 0.8075 | +0.03 (+0.94%) | 1,116,000 |
25 May 2010 | HKD | 3.44 | 3.44 | 3.19 | 3.2 | 0.8 | -0.14 (-4.19%) | 728,000 |
24 May 2010 | HKD | 3.37 | 3.47 | 3.25 | 3.34 | 0.835 | +0.09 (+2.77%) | 4,860,000 |
21 May 2010 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 0.8125 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 3.2 | 3.38 | 3 | 3.25 | 0.8125 | +0.05 (+1.56%) | 1,620,000 |
19 May 2010 | HKD | 3.13 | 3.4 | 3.13 | 3.2 | 0.8 | -0.06 (-1.84%) | 1,176,000 |
18 May 2010 | HKD | 3.33 | 3.4 | 3.26 | 3.26 | 0.815 | -0.12 (-3.55%) | 648,000 |
17 May 2010 | HKD | 3.49 | 3.5 | 3.33 | 3.38 | 0.845 | -0.11 (-3.15%) | 1,884,000 |
14 May 2010 | HKD | 3.31 | 3.5 | 3.31 | 3.49 | 0.8725 | +0.04 (+1.16%) | 552,000 |
13 May 2010 | HKD | 3.4 | 3.45 | 3.25 | 3.45 | 0.8625 | +0.08 (+2.37%) | 2,808,000 |
12 May 2010 | HKD | 3.24 | 3.4 | 3.2 | 3.37 | 0.8425 | +0.17 (+5.31%) | 1,996,000 |
11 May 2010 | HKD | 3.25 | 3.26 | 3.2 | 3.2 | 0.8 | 0.0 (0.0%) | 2,504,000 |
10 May 2010 | HKD | 3.18 | 3.23 | 3.13 | 3.2 | 0.8 | +0.11 (+3.56%) | 1,584,000 |
7 May 2010 | HKD | 2.9 | 3.14 | 2.9 | 3.09 | 0.7725 | +0.01 (+0.32%) | 2,300,000 |
6 May 2010 | HKD | 3.06 | 3.1 | 2.95 | 3.08 | 0.77 | -0.1 (-3.14%) | 1,808,000 |
5 May 2010 | HKD | 3.1 | 3.2 | 3.08 | 3.18 | 0.795 | -0.03 (-0.93%) | 1,564,000 |
4 May 2010 | HKD | 3.36 | 3.36 | 3.21 | 3.21 | 0.8025 | -0.14 (-4.18%) | 1,148,000 |
3 May 2010 | HKD | 3.32 | 3.39 | 3.32 | 3.35 | 0.8375 | +0.03 (+0.90%) | 560,000 |
30 Apr 2010 | HKD | 3.35 | 3.39 | 3.31 | 3.32 | 0.83 | +0.03 (+0.91%) | 1,752,000 |
29 Apr 2010 | HKD | 3.21 | 3.3 | 3.21 | 3.29 | 0.8225 | +0.03 (+0.92%) | 1,252,000 |
28 Apr 2010 | HKD | 3.4 | 3.4 | 3.25 | 3.26 | 0.815 | -0.12 (-3.55%) | 1,280,000 |
27 Apr 2010 | HKD | 3.49 | 3.49 | 3.36 | 3.38 | 0.845 | -0.12 (-3.43%) | 152,000 |
26 Apr 2010 | HKD | 3.4 | 3.5 | 3.35 | 3.5 | 0.875 | +0.05 (+1.45%) | 2,512,000 |
23 Apr 2010 | HKD | 3.42 | 3.52 | 3.42 | 3.45 | 0.8625 | 0.0 (0.0%) | 576,000 |