Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2010 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 0.4533 | 0.0 (0.0%) | 2,198,000 |
28 Jul 2010 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.4533 | -0.01 (-1.45%) | 1,466,000 |
27 Jul 2010 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.46 | +0.03 (+4.55%) | 2,882,000 |
26 Jul 2010 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 0.44 | -0.01 (-1.49%) | 2,176,000 |
23 Jul 2010 | HKD | 0.7 | 0.72 | 0.66 | 0.67 | 0.4467 | -0.02 (-2.90%) | 7,742,000 |
22 Jul 2010 | HKD | 0.7 | 0.75 | 0.68 | 0.69 | 0.46 | 0.0 (0.0%) | 13,736,000 |
21 Jul 2010 | HKD | 0.67 | 0.72 | 0.65 | 0.69 | 0.46 | +0.04 (+6.15%) | 18,504,000 |
20 Jul 2010 | HKD | 0.68 | 0.72 | 0.64 | 0.65 | 0.4333 | 0.0 (0.0%) | 28,662,000 |
19 Jul 2010 | HKD | 0.8 | 0.87 | 0.63 | 0.65 | 0.4333 | -0.16 (-19.75%) | 47,998,000 |
16 Jul 2010 | HKD | 0.48 | 0.82 | 0.455 | 0.81 | 0.54 | +0.42 (+107.69%) | 124,630,000 |
15 Jul 2010 | HKD | 0.38 | 0.395 | 0.345 | 0.39 | 0.26 | +0.015 (+4%) | 1,922,000 |
14 Jul 2010 | HKD | 0.365 | 0.395 | 0.365 | 0.375 | 0.25 | +0.01 (+2.74%) | 2,982,000 |
13 Jul 2010 | HKD | 0.35 | 0.365 | 0.345 | 0.365 | 0.2433 | +0.005 (+1.39%) | 440,000 |
12 Jul 2010 | HKD | 0.335 | 0.38 | 0.335 | 0.36 | 0.24 | +0.035 (+10.77%) | 3,146,000 |
9 Jul 2010 | HKD | 0.325 | 0.34 | 0.315 | 0.325 | 0.2167 | 0.0 (0.0%) | 958,000 |
8 Jul 2010 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 0.2167 | +0.005 (+1.56%) | 782,000 |
7 Jul 2010 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2133 | +0.005 (+1.59%) | 728,000 |
6 Jul 2010 | HKD | 0.315 | 0.34 | 0.31 | 0.315 | 0.21 | +0.005 (+1.61%) | 924,000 |
5 Jul 2010 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.2067 | -0.01 (-3.13%) | 398,000 |
2 Jul 2010 | HKD | 0.32 | 0.325 | 0.295 | 0.32 | 0.2133 | -0.01 (-3.03%) | 4,640,000 |
1 Jul 2010 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.22 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.22 | 0.0 (0.0%) | 418,000 |
29 Jun 2010 | HKD | 0.315 | 0.34 | 0.31 | 0.33 | 0.22 | +0.005 (+1.54%) | 3,588,000 |
28 Jun 2010 | HKD | 0.37 | 0.37 | 0.295 | 0.325 | 0.2167 | -0.055 (-14.47%) | 15,320,000 |
25 Jun 2010 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.2533 | 0.0 (0.0%) | 0 |
24 Jun 2010 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.2533 | 0.0 (0.0%) | 0 |
23 Jun 2010 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.2533 | 0.0 (0.0%) | 760,000 |
22 Jun 2010 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.2533 | 0.0 (0.0%) | 240,000 |
21 Jun 2010 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.2533 | 0.0 (0.0%) | 1,060,000 |
18 Jun 2010 | HKD | 0.38 | 0.38 | 0.36 | 0.38 | 0.2533 | 0.0 (0.0%) | 362,000 |