Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2010 | HKD | 2.22 | 2.3 | 2.22 | 2.26 | 2.26 | +0.04 (+1.80%) | 15,966,000 |
26 Jul 2010 | HKD | 2.62 | 2.63 | 2.19 | 2.22 | 2.22 | -0.36 (-13.95%) | 30,716,000 |
23 Jul 2010 | HKD | 2.61 | 2.64 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 6,022,000 |
22 Jul 2010 | HKD | 2.54 | 2.64 | 2.54 | 2.6 | 2.6 | +0.05 (+1.96%) | 6,122,000 |
21 Jul 2010 | HKD | 2.46 | 2.57 | 2.44 | 2.55 | 2.55 | +0.11 (+4.51%) | 4,970,000 |
20 Jul 2010 | HKD | 2.48 | 2.54 | 2.43 | 2.44 | 2.44 | -0.05 (-2.01%) | 2,298,000 |
19 Jul 2010 | HKD | 2.43 | 2.5 | 2.41 | 2.49 | 2.49 | +0.05 (+2.05%) | 3,250,000 |
16 Jul 2010 | HKD | 2.4 | 2.45 | 2.4 | 2.44 | 2.44 | +0.06 (+2.52%) | 2,518,000 |
15 Jul 2010 | HKD | 2.33 | 2.46 | 2.33 | 2.38 | 2.38 | +0.08 (+3.48%) | 4,530,000 |
14 Jul 2010 | HKD | 2.3 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 1,072,000 |
13 Jul 2010 | HKD | 2.31 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 308,000 |
12 Jul 2010 | HKD | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 618,000 |
9 Jul 2010 | HKD | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | +0.06 (+2.67%) | 610,000 |
8 Jul 2010 | HKD | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | +0.05 (+2.27%) | 300,000 |
7 Jul 2010 | HKD | 2.17 | 2.21 | 2.15 | 2.2 | 2.2 | +0.01 (+0.46%) | 304,000 |
6 Jul 2010 | HKD | 2.16 | 2.22 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 232,000 |
5 Jul 2010 | HKD | 2.19 | 2.2 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 190,000 |
2 Jul 2010 | HKD | 2.21 | 2.21 | 2.17 | 2.2 | 2.2 | -0.04 (-1.79%) | 846,000 |
1 Jul 2010 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | +0.04 (+1.82%) | 452,000 |
29 Jun 2010 | HKD | 2.26 | 2.3 | 2.18 | 2.2 | 2.2 | -0.08 (-3.51%) | 894,000 |
28 Jun 2010 | HKD | 2.31 | 2.35 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 674,000 |
25 Jun 2010 | HKD | 2.31 | 2.32 | 2.29 | 2.32 | 2.32 | +0.01 (+0.43%) | 518,000 |
24 Jun 2010 | HKD | 2.3 | 2.36 | 2.28 | 2.31 | 2.31 | +0.03 (+1.32%) | 1,546,000 |
23 Jun 2010 | HKD | 2.26 | 2.31 | 2.25 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,122,000 |
22 Jun 2010 | HKD | 2.34 | 2.34 | 2.25 | 2.29 | 2.29 | -0.02 (-0.87%) | 730,000 |
21 Jun 2010 | HKD | 2.28 | 2.32 | 2.28 | 2.31 | 2.31 | +0.05 (+2.21%) | 758,000 |
18 Jun 2010 | HKD | 2.31 | 2.33 | 2.26 | 2.26 | 2.26 | -0.05 (-2.16%) | 494,000 |
17 Jun 2010 | HKD | 2.33 | 2.38 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 856,000 |
16 Jun 2010 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |