Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2010 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.3 | +0.005 (+1.12%) | 1,484,000 |
5 May 2010 | HKD | 0.48 | 0.48 | 0.445 | 0.445 | 0.2967 | -0.03 (-6.32%) | 908,000 |
4 May 2010 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 0.3167 | -0.01 (-2.06%) | 230,000 |
3 May 2010 | HKD | 0.475 | 0.485 | 0.475 | 0.485 | 0.3233 | +0.005 (+1.04%) | 156,000 |
30 Apr 2010 | HKD | 0.475 | 0.48 | 0.465 | 0.48 | 0.32 | 0.0 (0.0%) | 224,000 |
29 Apr 2010 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.32 | 0.0 (0.0%) | 432,000 |
28 Apr 2010 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.32 | -0.01 (-2.04%) | 160,000 |
27 Apr 2010 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.3267 | 0.0 (0.0%) | 0 |
26 Apr 2010 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.3267 | -0.01 (-2%) | 320,000 |
23 Apr 2010 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.3333 | -0.01 (-1.96%) | 10,000 |
22 Apr 2010 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.34 | 0.0 (0.0%) | 0 |
21 Apr 2010 | HKD | 0.495 | 0.51 | 0.485 | 0.51 | 0.34 | 0.0 (0.0%) | 230,000 |
20 Apr 2010 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.34 | +0.015 (+3.03%) | 362,000 |
19 Apr 2010 | HKD | 0.485 | 0.6 | 0.485 | 0.495 | 0.33 | -0.005 (-1%) | 508,000 |
16 Apr 2010 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.3333 | 0.0 (0.0%) | 204,000 |
15 Apr 2010 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.3333 | +0.015 (+3.09%) | 538,000 |
14 Apr 2010 | HKD | 0.48 | 0.5 | 0.48 | 0.485 | 0.3233 | -0.01 (-2.02%) | 50,000 |
13 Apr 2010 | HKD | 0.5 | 0.5 | 0.48 | 0.495 | 0.33 | -0.015 (-2.94%) | 338,000 |
12 Apr 2010 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.34 | 0.0 (0.0%) | 400,000 |
9 Apr 2010 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.34 | +0.02 (+4.08%) | 1,092,000 |
8 Apr 2010 | HKD | 0.49 | 0.51 | 0.485 | 0.49 | 0.3267 | -0.01 (-2%) | 814,000 |
7 Apr 2010 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.3333 | -0.01 (-1.96%) | 782,000 |
6 Apr 2010 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.34 | 0.0 (0.0%) | 0 |
5 Apr 2010 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.34 | 0.0 (0.0%) | 0 |
2 Apr 2010 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.34 | 0.0 (0.0%) | 0 |
1 Apr 2010 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.34 | -0.04 (-7.27%) | 482,000 |
31 Mar 2010 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.3667 | +0.03 (+5.77%) | 2,000 |
30 Mar 2010 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 0.3467 | 0.0 (0.0%) | 456,000 |
29 Mar 2010 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.3467 | -0.04 (-7.14%) | 312,000 |
26 Mar 2010 | HKD | 0.54 | 0.57 | 0.53 | 0.56 | 0.3733 | +0.02 (+3.70%) | 3,330,000 |