Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2010 | HKD | 4.6 | 4.64 | 4.49 | 4.58 | 4.58 | 0.0 (0.0%) | 12,684,000 |
20 Apr 2010 | HKD | 4.57 | 4.6 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 11,553,000 |
19 Apr 2010 | HKD | 4.56 | 4.61 | 4.52 | 4.56 | 4.56 | -0.09 (-1.94%) | 6,312,000 |
16 Apr 2010 | HKD | 4.75 | 4.75 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 13,345,700 |
15 Apr 2010 | HKD | 4.79 | 4.79 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 4,882,000 |
14 Apr 2010 | HKD | 4.72 | 4.8 | 4.72 | 4.76 | 4.76 | +0.06 (+1.28%) | 11,203,000 |
13 Apr 2010 | HKD | 4.72 | 4.8 | 4.67 | 4.7 | 4.7 | -0.42 (-8.20%) | 260,487,016 |
12 Apr 2010 | HKD | 5.21 | 5.23 | 5.08 | 5.12 | 5.12 | -0.05 (-0.97%) | 3,586,000 |
9 Apr 2010 | HKD | 5.16 | 5.24 | 5.06 | 5.17 | 5.17 | +0.01 (+0.19%) | 3,462,000 |
8 Apr 2010 | HKD | 5.09 | 5.26 | 5.08 | 5.16 | 5.16 | +0.08 (+1.57%) | 4,935,000 |
7 Apr 2010 | HKD | 4.92 | 5.1 | 4.88 | 5.08 | 5.08 | +0.22 (+4.53%) | 5,547,000 |
6 Apr 2010 | HKD | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 4.9 | 4.93 | 4.81 | 4.86 | 4.86 | +0.02 (+0.41%) | 2,134,000 |
31 Mar 2010 | HKD | 4.89 | 4.99 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 2,938,000 |
30 Mar 2010 | HKD | 5.12 | 5.12 | 4.85 | 4.89 | 4.89 | -0.21 (-4.12%) | 5,139,000 |
29 Mar 2010 | HKD | 5.08 | 5.2 | 5.08 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,942,000 |
26 Mar 2010 | HKD | 5.07 | 5.09 | 5.02 | 5.06 | 5.06 | -0.02 (-0.39%) | 1,834,000 |
25 Mar 2010 | HKD | 5.03 | 5.13 | 5 | 5.08 | 5.08 | -0.04 (-0.78%) | 2,998,000 |
24 Mar 2010 | HKD | 5.01 | 5.17 | 4.95 | 5.12 | 5.12 | +0.24 (+4.92%) | 8,580,500 |
23 Mar 2010 | HKD | 4.97 | 4.98 | 4.83 | 4.88 | 4.88 | -0.07 (-1.41%) | 2,348,000 |
22 Mar 2010 | HKD | 4.95 | 5.01 | 4.81 | 4.95 | 4.95 | -0.14 (-2.75%) | 1,497,000 |
19 Mar 2010 | HKD | 5 | 5.11 | 4.94 | 5.09 | 5.09 | +0.05 (+0.99%) | 5,379,000 |
18 Mar 2010 | HKD | 4.76 | 5.13 | 4.69 | 5.04 | 5.04 | +0.32 (+6.78%) | 10,458,000 |
17 Mar 2010 | HKD | 4.68 | 4.76 | 4.64 | 4.72 | 4.72 | +0.11 (+2.39%) | 4,868,600 |
16 Mar 2010 | HKD | 4.5 | 4.7 | 4.46 | 4.61 | 4.61 | +0.12 (+2.67%) | 3,913,010 |
15 Mar 2010 | HKD | 4.55 | 4.55 | 4.46 | 4.49 | 4.49 | -0.06 (-1.32%) | 2,648,000 |
12 Mar 2010 | HKD | 4.6 | 4.61 | 4.52 | 4.55 | 4.55 | -0.02 (-0.44%) | 1,879,000 |
11 Mar 2010 | HKD | 4.64 | 4.64 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 4,070,719 |