Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2010 | HKD | 4 | 4.13 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 2,668,000 |
27 Jul 2010 | HKD | 3.9 | 4.1 | 3.9 | 4.02 | 4.02 | +0.12 (+3.08%) | 4,720,000 |
26 Jul 2010 | HKD | 3.97 | 4 | 3.8 | 3.9 | 3.9 | -0.04 (-1.02%) | 2,293,000 |
23 Jul 2010 | HKD | 3.85 | 3.99 | 3.79 | 3.94 | 3.94 | +0.12 (+3.14%) | 4,585,000 |
22 Jul 2010 | HKD | 3.73 | 3.84 | 3.69 | 3.82 | 3.82 | +0.04 (+1.06%) | 1,126,000 |
21 Jul 2010 | HKD | 3.8 | 3.85 | 3.7 | 3.78 | 3.78 | -0.01 (-0.26%) | 1,733,000 |
20 Jul 2010 | HKD | 3.56 | 3.87 | 3.56 | 3.79 | 3.79 | +0.24 (+6.76%) | 6,582,600 |
19 Jul 2010 | HKD | 3.43 | 3.6 | 3.42 | 3.55 | 3.55 | +0.06 (+1.72%) | 1,119,000 |
16 Jul 2010 | HKD | 3.45 | 3.51 | 3.44 | 3.49 | 3.49 | -0.05 (-1.41%) | 538,000 |
15 Jul 2010 | HKD | 3.66 | 3.68 | 3.49 | 3.54 | 3.54 | -0.1 (-2.75%) | 7,575,000 |
14 Jul 2010 | HKD | 3.62 | 3.69 | 3.58 | 3.64 | 3.64 | +0.16 (+4.60%) | 6,438,000 |
13 Jul 2010 | HKD | 3.56 | 3.62 | 3.47 | 3.48 | 3.48 | -0.08 (-2.25%) | 2,054,000 |
12 Jul 2010 | HKD | 3.52 | 3.62 | 3.52 | 3.56 | 3.56 | +0.06 (+1.71%) | 1,839,000 |
9 Jul 2010 | HKD | 3.33 | 3.51 | 3.33 | 3.5 | 3.5 | +0.11 (+3.24%) | 3,044,000 |
8 Jul 2010 | HKD | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | +0.1 (+3.04%) | 2,393,000 |
7 Jul 2010 | HKD | 3.25 | 3.33 | 3.2 | 3.29 | 3.29 | +0.05 (+1.54%) | 1,133,000 |
6 Jul 2010 | HKD | 3.05 | 3.24 | 3.05 | 3.24 | 3.24 | +0.14 (+4.52%) | 2,412,000 |
5 Jul 2010 | HKD | 3.12 | 3.18 | 3.03 | 3.1 | 3.1 | -0.06 (-1.90%) | 2,969,400 |
2 Jul 2010 | HKD | 3.15 | 3.33 | 3.14 | 3.16 | 3.16 | -0.1 (-3.07%) | 2,790,000 |
1 Jul 2010 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 3.2 | 3.34 | 3 | 3.26 | 3.26 | -0.02 (-0.61%) | 2,046,000 |
29 Jun 2010 | HKD | 3.34 | 3.43 | 3.25 | 3.28 | 3.28 | -0.12 (-3.53%) | 4,988,000 |
28 Jun 2010 | HKD | 3.43 | 3.56 | 3.38 | 3.4 | 3.4 | -0.11 (-3.13%) | 5,887,000 |
25 Jun 2010 | HKD | 3.58 | 3.62 | 3.44 | 3.51 | 3.51 | -0.07 (-1.96%) | 5,224,000 |
24 Jun 2010 | HKD | 3.52 | 3.63 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 1,221,000 |
23 Jun 2010 | HKD | 3.58 | 3.62 | 3.4 | 3.55 | 3.55 | -0.04 (-1.11%) | 5,797,000 |
22 Jun 2010 | HKD | 3.64 | 3.66 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 2,527,000 |
21 Jun 2010 | HKD | 3.6 | 3.65 | 3.5 | 3.59 | 3.59 | +0.05 (+1.41%) | 2,510,000 |
18 Jun 2010 | HKD | 3.5 | 3.66 | 3.46 | 3.54 | 3.54 | 0.0 (0.0%) | 3,252,000 |
17 Jun 2010 | HKD | 3.59 | 3.65 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 1,384,000 |