Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2010 | HKD | 2.92 | 2.93 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 2,391,000 |
15 Jul 2010 | HKD | 2.95 | 3 | 2.86 | 2.89 | 2.89 | -0.04 (-1.37%) | 2,956,000 |
14 Jul 2010 | HKD | 3 | 3.03 | 2.92 | 2.93 | 2.93 | -0.05 (-1.68%) | 4,327,000 |
13 Jul 2010 | HKD | 3 | 3.07 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 2,461,000 |
12 Jul 2010 | HKD | 3.06 | 3.09 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 3,571,000 |
9 Jul 2010 | HKD | 2.87 | 3.1 | 2.87 | 3.05 | 3.05 | +0.18 (+6.27%) | 19,421,000 |
8 Jul 2010 | HKD | 2.87 | 2.93 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 1,954,000 |
7 Jul 2010 | HKD | 2.81 | 2.87 | 2.78 | 2.87 | 2.87 | +0.05 (+1.77%) | 2,278,000 |
6 Jul 2010 | HKD | 2.8 | 2.83 | 2.79 | 2.82 | 2.82 | +0.05 (+1.81%) | 1,080,000 |
5 Jul 2010 | HKD | 2.86 | 2.9 | 2.71 | 2.77 | 2.77 | -0.09 (-3.15%) | 3,065,191 |
2 Jul 2010 | HKD | 2.84 | 2.93 | 2.81 | 2.86 | 2.86 | +0.04 (+1.42%) | 6,032,084 |
1 Jul 2010 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 2.8 | 2.83 | 2.61 | 2.82 | 2.82 | +0.07 (+2.55%) | 4,693,000 |
29 Jun 2010 | HKD | 2.9 | 2.91 | 2.74 | 2.75 | 2.75 | -0.1 (-3.51%) | 3,632,000 |
28 Jun 2010 | HKD | 2.85 | 2.85 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,433,000 |
25 Jun 2010 | HKD | 2.88 | 2.88 | 2.79 | 2.84 | 2.84 | -0.04 (-1.39%) | 1,081,000 |
24 Jun 2010 | HKD | 2.75 | 2.89 | 2.75 | 2.88 | 2.88 | +0.11 (+3.97%) | 5,602,000 |
23 Jun 2010 | HKD | 2.81 | 2.87 | 2.71 | 2.77 | 2.77 | -0.04 (-1.42%) | 5,360,815 |
22 Jun 2010 | HKD | 2.8 | 2.83 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 1,713,000 |
21 Jun 2010 | HKD | 2.79 | 2.84 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 7,666,217 |
18 Jun 2010 | HKD | 2.8 | 2.8 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 1,352,783 |
17 Jun 2010 | HKD | 2.79 | 2.8 | 2.74 | 2.78 | 2.78 | -0.01 (-0.36%) | 2,390,000 |
16 Jun 2010 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 2.8 | 2.81 | 2.72 | 2.79 | 2.79 | 0.0 (0.0%) | 1,588,630 |
14 Jun 2010 | HKD | 2.83 | 2.83 | 2.71 | 2.79 | 2.79 | -0.02 (-0.71%) | 2,054,315 |
11 Jun 2010 | HKD | 2.76 | 2.83 | 2.76 | 2.81 | 2.81 | +0.08 (+2.93%) | 5,370,315 |
10 Jun 2010 | HKD | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | +0.08 (+3.02%) | 8,461,000 |
9 Jun 2010 | HKD | 2.56 | 2.65 | 2.56 | 2.65 | 2.65 | +0.08 (+3.11%) | 2,239,000 |
8 Jun 2010 | HKD | 2.61 | 2.65 | 2.5 | 2.57 | 2.57 | -0.05 (-1.91%) | 1,361,000 |
7 Jun 2010 | HKD | 2.51 | 2.63 | 2.51 | 2.62 | 2.62 | -0.05 (-1.87%) | 887,000 |