Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | HKD | 3.07 | 3.1 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 1,862,000 |
1 Jun 2010 | HKD | 3.08 | 3.16 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 3,997,000 |
31 May 2010 | HKD | 3.19 | 3.23 | 3.02 | 3.06 | 3.06 | -0.11 (-3.47%) | 5,896,000 |
28 May 2010 | HKD | 3.11 | 3.2 | 3.11 | 3.17 | 3.17 | +0.15 (+4.97%) | 8,338,000 |
27 May 2010 | HKD | 2.92 | 3.1 | 2.9 | 3.02 | 3.02 | +0.12 (+4.14%) | 8,272,000 |
26 May 2010 | HKD | 2.97 | 2.98 | 2.8 | 2.9 | 2.9 | +0.01 (+0.35%) | 4,016,000 |
25 May 2010 | HKD | 3.16 | 3.18 | 2.88 | 2.89 | 2.89 | -0.31 (-9.69%) | 10,919,000 |
24 May 2010 | HKD | 3.19 | 3.25 | 3.17 | 3.2 | 3.2 | +0.08 (+2.56%) | 7,986,000 |
21 May 2010 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 3.41 | 3.51 | 3.03 | 3.12 | 3.12 | -0.3 (-8.77%) | 11,275,000 |
19 May 2010 | HKD | 3.4 | 3.55 | 3.38 | 3.42 | 3.42 | -0.03 (-0.87%) | 7,128,000 |
18 May 2010 | HKD | 3.29 | 3.5 | 3.29 | 3.45 | 3.45 | +0.19 (+5.83%) | 8,252,000 |
17 May 2010 | HKD | 3.44 | 3.44 | 3.21 | 3.26 | 3.26 | -0.21 (-6.05%) | 9,500,000 |
14 May 2010 | HKD | 3.22 | 3.5 | 3.2 | 3.47 | 3.47 | +0.22 (+6.77%) | 8,622,000 |
13 May 2010 | HKD | 3.27 | 3.37 | 3.21 | 3.25 | 3.25 | +0.03 (+0.93%) | 19,695,000 |
12 May 2010 | HKD | 3.44 | 3.44 | 3.17 | 3.22 | 3.22 | -0.17 (-5.01%) | 15,415,000 |
11 May 2010 | HKD | 3.7 | 3.72 | 3.35 | 3.39 | 3.39 | -0.28 (-7.63%) | 10,642,000 |
10 May 2010 | HKD | 3.59 | 3.67 | 3.55 | 3.67 | 3.67 | +0.12 (+3.38%) | 6,405,000 |
7 May 2010 | HKD | 3.49 | 3.6 | 3.46 | 3.55 | 3.55 | -0.09 (-2.47%) | 15,324,000 |
6 May 2010 | HKD | 3.83 | 3.88 | 3.53 | 3.64 | 3.64 | -0.2 (-5.21%) | 13,239,500 |
5 May 2010 | HKD | 3.8 | 3.85 | 3.65 | 3.84 | 3.84 | -0.04 (-1.03%) | 7,858,000 |
4 May 2010 | HKD | 4.03 | 4.05 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 6,500,000 |
3 May 2010 | HKD | 3.95 | 4.06 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 10,582,000 |
30 Apr 2010 | HKD | 4.21 | 4.23 | 3.92 | 4 | 4 | -0.18 (-4.31%) | 29,460,000 |
29 Apr 2010 | HKD | 4.31 | 4.43 | 4.16 | 4.18 | 4.18 | -0.2 (-4.57%) | 14,465,000 |
28 Apr 2010 | HKD | 4.42 | 4.46 | 4.31 | 4.38 | 4.38 | -0.15 (-3.31%) | 6,846,000 |
27 Apr 2010 | HKD | 4.52 | 4.56 | 4.45 | 4.53 | 4.53 | +0.01 (+0.22%) | 8,147,000 |
26 Apr 2010 | HKD | 4.46 | 4.6 | 4.46 | 4.52 | 4.52 | +0.07 (+1.57%) | 13,184,000 |
23 Apr 2010 | HKD | 4.57 | 4.57 | 4.42 | 4.45 | 4.45 | -0.12 (-2.63%) | 4,813,000 |
22 Apr 2010 | HKD | 4.58 | 4.6 | 4.48 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,265,000 |