Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2010 | HKD | 2.67 | 2.7 | 2.63 | 2.67 | 2.67 | 0.0 (0.0%) | 2,460,000 |
3 Jun 2010 | HKD | 2.59 | 2.7 | 2.57 | 2.67 | 2.67 | +0.1 (+3.89%) | 5,466,000 |
2 Jun 2010 | HKD | 2.52 | 2.58 | 2.5 | 2.57 | 2.57 | 0.0 (0.0%) | 5,373,000 |
1 Jun 2010 | HKD | 2.57 | 2.65 | 2.5 | 2.57 | 2.57 | +0.03 (+1.18%) | 13,380,000 |
31 May 2010 | HKD | 2.56 | 2.57 | 2.45 | 2.54 | 2.54 | -0.02 (-0.78%) | 3,058,000 |
28 May 2010 | HKD | 2.53 | 2.58 | 2.5 | 2.56 | 2.56 | +0.09 (+3.64%) | 6,238,000 |
27 May 2010 | HKD | 2.45 | 2.48 | 2.37 | 2.47 | 2.47 | +0.07 (+2.92%) | 4,457,000 |
26 May 2010 | HKD | 2.4 | 2.45 | 2.33 | 2.4 | 2.4 | +0.04 (+1.69%) | 3,950,000 |
25 May 2010 | HKD | 2.39 | 2.4 | 2.33 | 2.36 | 2.36 | 0.0 (0.0%) | 6,926,000 |
24 May 2010 | HKD | 2.35 | 2.41 | 2.32 | 2.36 | 2.36 | +0.01 (+0.43%) | 2,441,000 |
21 May 2010 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 2.39 | 2.43 | 2.25 | 2.35 | 2.35 | -0.06 (-2.49%) | 8,863,000 |
19 May 2010 | HKD | 2.4 | 2.42 | 2.3 | 2.41 | 2.41 | -0.02 (-0.82%) | 7,634,000 |
18 May 2010 | HKD | 2.53 | 2.53 | 2.37 | 2.43 | 2.43 | -0.06 (-2.41%) | 3,843,000 |
17 May 2010 | HKD | 2.58 | 2.58 | 2.4 | 2.49 | 2.49 | -0.09 (-3.49%) | 6,662,000 |
14 May 2010 | HKD | 2.58 | 2.63 | 2.54 | 2.58 | 2.58 | 0.0 (0.0%) | 3,946,000 |
13 May 2010 | HKD | 2.5 | 2.59 | 2.49 | 2.58 | 2.58 | +0.1 (+4.03%) | 6,494,000 |
12 May 2010 | HKD | 2.51 | 2.58 | 2.41 | 2.48 | 2.48 | -0.04 (-1.59%) | 8,104,000 |
11 May 2010 | HKD | 2.68 | 2.74 | 2.52 | 2.52 | 2.52 | -0.16 (-5.97%) | 8,704,000 |
10 May 2010 | HKD | 2.57 | 2.69 | 2.57 | 2.68 | 2.68 | +0.1 (+3.88%) | 3,736,000 |
7 May 2010 | HKD | 2.55 | 2.66 | 2.5 | 2.58 | 2.58 | -0.02 (-0.77%) | 8,972,000 |
6 May 2010 | HKD | 2.77 | 2.77 | 2.56 | 2.6 | 2.6 | -0.17 (-6.14%) | 7,212,000 |
5 May 2010 | HKD | 2.74 | 2.79 | 2.7 | 2.77 | 2.77 | -0.06 (-2.12%) | 4,119,000 |
4 May 2010 | HKD | 2.84 | 2.85 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 4,338,000 |
3 May 2010 | HKD | 2.73 | 2.88 | 2.73 | 2.83 | 2.83 | 0.0 (0.0%) | 4,775,000 |
30 Apr 2010 | HKD | 2.82 | 2.87 | 2.81 | 2.83 | 2.83 | +0.03 (+1.07%) | 3,061,000 |
29 Apr 2010 | HKD | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 2,338,000 |
28 Apr 2010 | HKD | 2.85 | 2.91 | 2.8 | 2.9 | 2.9 | +0.01 (+0.35%) | 7,654,000 |
27 Apr 2010 | HKD | 2.82 | 2.93 | 2.79 | 2.89 | 2.89 | +0.04 (+1.40%) | 7,078,000 |
26 Apr 2010 | HKD | 2.88 | 2.93 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 5,633,000 |