Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2010 | HKD | 0.46 | 0.6 | 0.46 | 0.55 | 0.3667 | +0.08 (+17.02%) | 22,322,000 |
8 Sep 2010 | HKD | 0.455 | 0.48 | 0.45 | 0.47 | 0.3133 | 0.0 (0.0%) | 544,000 |
7 Sep 2010 | HKD | 0.475 | 0.485 | 0.465 | 0.47 | 0.3133 | -0.01 (-2.08%) | 284,000 |
6 Sep 2010 | HKD | 0.45 | 0.485 | 0.45 | 0.48 | 0.32 | +0.01 (+2.13%) | 1,050,000 |
3 Sep 2010 | HKD | 0.46 | 0.475 | 0.445 | 0.47 | 0.3133 | -0.005 (-1.05%) | 1,446,000 |
2 Sep 2010 | HKD | 0.485 | 0.485 | 0.46 | 0.475 | 0.3167 | +0.005 (+1.06%) | 5,060,000 |
1 Sep 2010 | HKD | 0.44 | 0.495 | 0.44 | 0.47 | 0.3133 | +0.03 (+6.82%) | 4,072,000 |
31 Aug 2010 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.2933 | +0.005 (+1.15%) | 2,294,000 |
30 Aug 2010 | HKD | 0.45 | 0.45 | 0.435 | 0.435 | 0.29 | -0.025 (-5.43%) | 2,570,000 |
27 Aug 2010 | HKD | 0.44 | 0.46 | 0.42 | 0.46 | 0.3067 | +0.02 (+4.55%) | 710,000 |
26 Aug 2010 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.2933 | -0.01 (-2.22%) | 388,000 |
25 Aug 2010 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 0.3 | -0.02 (-4.26%) | 1,900,000 |
24 Aug 2010 | HKD | 0.485 | 0.49 | 0.465 | 0.47 | 0.3133 | -0.02 (-4.08%) | 1,474,000 |
23 Aug 2010 | HKD | 0.54 | 0.55 | 0.485 | 0.49 | 0.3267 | -0.14 (-22.22%) | 7,312,000 |
20 Aug 2010 | HKD | 0.64 | 0.68 | 0.62 | 0.63 | 0.42 | -0.01 (-1.56%) | 9,920,000 |
19 Aug 2010 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.4267 | +0.02 (+3.23%) | 3,558,000 |
18 Aug 2010 | HKD | 0.64 | 0.65 | 0.61 | 0.62 | 0.4133 | -0.01 (-1.59%) | 5,201,270 |
17 Aug 2010 | HKD | 0.67 | 0.67 | 0.63 | 0.63 | 0.42 | -0.04 (-5.97%) | 4,462,000 |
16 Aug 2010 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.4467 | 0.0 (0.0%) | 1,326,000 |
13 Aug 2010 | HKD | 0.65 | 0.7 | 0.65 | 0.67 | 0.4467 | +0.03 (+4.69%) | 4,824,000 |
12 Aug 2010 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.4267 | -0.01 (-1.54%) | 1,286,000 |
11 Aug 2010 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.4333 | 0.0 (0.0%) | 2,012,000 |
10 Aug 2010 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.4333 | -0.02 (-2.99%) | 6,488,000 |
9 Aug 2010 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 0.4467 | -0.01 (-1.47%) | 3,748,000 |
6 Aug 2010 | HKD | 0.69 | 0.73 | 0.67 | 0.68 | 0.4533 | -0.01 (-1.45%) | 8,366,000 |
5 Aug 2010 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.46 | -0.02 (-2.82%) | 1,564,000 |
4 Aug 2010 | HKD | 0.74 | 0.74 | 0.7 | 0.71 | 0.4733 | -0.02 (-2.74%) | 3,510,000 |
3 Aug 2010 | HKD | 0.67 | 0.75 | 0.67 | 0.73 | 0.4867 | +0.06 (+8.96%) | 13,156,000 |
2 Aug 2010 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.4467 | 0.0 (0.0%) | 1,286,000 |
30 Jul 2010 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.4467 | -0.01 (-1.47%) | 1,433,000 |