Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2010 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 470,000 |
3 Jun 2010 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 730,000 |
2 Jun 2010 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 440,000 |
1 Jun 2010 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 4,000 |
31 May 2010 | HKD | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 492,000 |
28 May 2010 | HKD | 0.425 | 0.44 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,686,000 |
27 May 2010 | HKD | 0.38 | 0.425 | 0.375 | 0.41 | 0.41 | +0.03 (+7.89%) | 1,810,000 |
26 May 2010 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 286,000 |
25 May 2010 | HKD | 0.405 | 0.405 | 0.385 | 0.385 | 0.385 | -0.03 (-7.23%) | 2,518,000 |
24 May 2010 | HKD | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,378,000 |
21 May 2010 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.45 | 0.455 | 0.375 | 0.41 | 0.41 | -0.045 (-9.89%) | 7,598,000 |
19 May 2010 | HKD | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | -0.015 (-3.19%) | 430,000 |
18 May 2010 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | +0.02 (+4.44%) | 1,460,000 |
17 May 2010 | HKD | 0.47 | 0.475 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 3,034,000 |
14 May 2010 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,476,000 |
13 May 2010 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 4,334,000 |
12 May 2010 | HKD | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 17,252,000 |
11 May 2010 | HKD | 0.51 | 0.54 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 18,654,000 |
10 May 2010 | HKD | 0.45 | 0.54 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 17,962,000 |
7 May 2010 | HKD | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -0.02 (-4.26%) | 7,868,000 |
6 May 2010 | HKD | 0.495 | 0.495 | 0.43 | 0.47 | 0.47 | -0.025 (-5.05%) | 7,132,000 |
5 May 2010 | HKD | 0.48 | 0.54 | 0.47 | 0.495 | 0.495 | -0.005 (-1%) | 24,398,000 |
4 May 2010 | HKD | 0.41 | 0.52 | 0.39 | 0.5 | 0.5 | +0.105 (+26.58%) | 46,066,000 |
3 May 2010 | HKD | 0.35 | 0.425 | 0.34 | 0.395 | 0.395 | +0.04 (+11.27%) | 16,784,000 |
30 Apr 2010 | HKD | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,490,000 |
29 Apr 2010 | HKD | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 3,148,000 |
28 Apr 2010 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,222,000 |
27 Apr 2010 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 1,432,000 |
26 Apr 2010 | HKD | 0.37 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 554,000 |