Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2010 | HKD | 0.455 | 0.485 | 0.43 | 0.475 | 0.475 | +0.02 (+4.40%) | 22,024,260 |
6 Oct 2010 | HKD | 0.345 | 0.475 | 0.345 | 0.455 | 0.455 | +0.11 (+31.88%) | 61,684,000 |
5 Oct 2010 | HKD | 0.325 | 0.345 | 0.325 | 0.345 | 0.345 | +0.025 (+7.81%) | 4,612,000 |
4 Oct 2010 | HKD | 0.32 | 0.33 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 6,698,000 |
1 Oct 2010 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
30 Sep 2010 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,812,000 |
29 Sep 2010 | HKD | 0.325 | 0.325 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 54,307,000 |
28 Sep 2010 | HKD | 0.335 | 0.34 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 7,492,000 |
27 Sep 2010 | HKD | 0.345 | 0.355 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 7,060,000 |
24 Sep 2010 | HKD | 0.34 | 0.35 | 0.325 | 0.34 | 0.34 | +0.02 (+6.25%) | 3,752,000 |
23 Sep 2010 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
22 Sep 2010 | HKD | 0.335 | 0.345 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 24,276,000 |
21 Sep 2010 | HKD | 0.315 | 0.35 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 70,967,617 |
20 Sep 2010 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 7,488,000 |
17 Sep 2010 | HKD | 0.315 | 0.325 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 4,716,000 |
16 Sep 2010 | HKD | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 760,000 |
15 Sep 2010 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 2,060,000 |
14 Sep 2010 | HKD | 0.37 | 0.37 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 8,201,515 |
13 Sep 2010 | HKD | 0.35 | 0.35 | 0.335 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,896,000 |
10 Sep 2010 | HKD | 0.33 | 0.36 | 0.33 | 0.355 | 0.355 | +0.01 (+2.90%) | 3,476,000 |
9 Sep 2010 | HKD | 0.37 | 0.37 | 0.325 | 0.345 | 0.345 | 0.0 (0.0%) | 16,988,000 |
8 Sep 2010 | HKD | 0.375 | 0.395 | 0.325 | 0.345 | 0.345 | +0.005 (+1.47%) | 34,092,000 |
7 Sep 2010 | HKD | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | -0.005 (-1.45%) | 4,544,000 |
6 Sep 2010 | HKD | 0.33 | 0.35 | 0.33 | 0.345 | 0.345 | +0.03 (+9.52%) | 15,632,000 |
3 Sep 2010 | HKD | 0.295 | 0.32 | 0.295 | 0.315 | 0.315 | +0.02 (+6.78%) | 3,724,000 |
2 Sep 2010 | HKD | 0.27 | 0.295 | 0.27 | 0.295 | 0.295 | +0.03 (+11.32%) | 4,420,000 |
1 Sep 2010 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 2,312,000 |
31 Aug 2010 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.016 (+6.69%) | 2,820,000 |
30 Aug 2010 | HKD | 0.238 | 0.24 | 0.238 | 0.239 | 0.239 | +0.004 (+1.70%) | 600,000 |
27 Aug 2010 | HKD | 0.23 | 0.245 | 0.229 | 0.235 | 0.235 | +0.007 (+3.07%) | 6,676,000 |