Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2010 | HKD | 2.88 | 2.89 | 2.8 | 2.85 | 2.85 | -0.04 (-1.38%) | 9,826,000 |
24 Aug 2010 | HKD | 2.85 | 2.95 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 10,745,000 |
23 Aug 2010 | HKD | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.1 (-3.39%) | 7,963,000 |
20 Aug 2010 | HKD | 2.92 | 2.97 | 2.89 | 2.95 | 2.95 | +0.01 (+0.34%) | 6,628,258 |
19 Aug 2010 | HKD | 3.03 | 3.08 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 14,779,000 |
18 Aug 2010 | HKD | 2.79 | 3.01 | 2.78 | 2.97 | 2.97 | +0.22 (+8%) | 23,898,000 |
17 Aug 2010 | HKD | 2.76 | 2.78 | 2.7 | 2.75 | 2.75 | -0.01 (-0.36%) | 4,505,000 |
16 Aug 2010 | HKD | 2.78 | 2.81 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 3,178,000 |
13 Aug 2010 | HKD | 2.7 | 2.84 | 2.68 | 2.8 | 2.8 | +0.1 (+3.70%) | 10,208,000 |
12 Aug 2010 | HKD | 2.67 | 2.73 | 2.63 | 2.7 | 2.7 | -0.03 (-1.10%) | 12,509,000 |
11 Aug 2010 | HKD | 2.82 | 2.82 | 2.67 | 2.73 | 2.73 | -0.09 (-3.19%) | 12,562,400 |
10 Aug 2010 | HKD | 2.93 | 2.96 | 2.79 | 2.82 | 2.82 | -0.13 (-4.41%) | 12,491,400 |
9 Aug 2010 | HKD | 2.98 | 3.03 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 6,179,000 |
6 Aug 2010 | HKD | 3.02 | 3.06 | 2.88 | 2.98 | 2.98 | -0.05 (-1.65%) | 13,238,800 |
5 Aug 2010 | HKD | 3.09 | 3.11 | 3.01 | 3.03 | 3.03 | -0.06 (-1.94%) | 5,388,000 |
4 Aug 2010 | HKD | 3.18 | 3.21 | 3.01 | 3.09 | 3.09 | -0.12 (-3.74%) | 11,211,000 |
3 Aug 2010 | HKD | 3.19 | 3.27 | 3.16 | 3.21 | 3.21 | +0.04 (+1.26%) | 15,431,000 |
2 Aug 2010 | HKD | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | +0.04 (+1.28%) | 5,116,000 |
30 Jul 2010 | HKD | 3.15 | 3.24 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 23,284,000 |
29 Jul 2010 | HKD | 2.95 | 3.17 | 2.91 | 3.13 | 3.13 | +0.22 (+7.56%) | 18,106,740 |
28 Jul 2010 | HKD | 2.9 | 2.95 | 2.84 | 2.91 | 2.91 | +0.03 (+1.04%) | 8,880,500 |
27 Jul 2010 | HKD | 2.87 | 2.93 | 2.81 | 2.88 | 2.88 | +0.01 (+0.35%) | 9,136,000 |
26 Jul 2010 | HKD | 2.91 | 2.97 | 2.75 | 2.87 | 2.87 | -0.02 (-0.69%) | 18,971,529 |
23 Jul 2010 | HKD | 2.83 | 2.97 | 2.81 | 2.89 | 2.89 | +0.12 (+4.33%) | 51,994,000 |
22 Jul 2010 | HKD | 2.45 | 2.8 | 2.45 | 2.77 | 2.77 | +0.28 (+11.24%) | 50,569,000 |
21 Jul 2010 | HKD | 2.41 | 2.52 | 2.38 | 2.49 | 2.49 | +0.11 (+4.62%) | 17,426,000 |
20 Jul 2010 | HKD | 2.4 | 2.42 | 2.34 | 2.38 | 2.38 | -0.01 (-0.42%) | 9,208,000 |
19 Jul 2010 | HKD | 2.24 | 2.41 | 2.23 | 2.39 | 2.39 | +0.1 (+4.37%) | 11,640,400 |
16 Jul 2010 | HKD | 2.25 | 2.33 | 2.25 | 2.29 | 2.29 | +0.04 (+1.78%) | 12,725,000 |
15 Jul 2010 | HKD | 2.43 | 2.43 | 2.22 | 2.25 | 2.25 | -0.18 (-7.41%) | 23,580,000 |