Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2010 | HKD | 2.27 | 2.29 | 2.22 | 2.27 | 2.27 | +0.05 (+2.25%) | 3,114,000 |
23 Jul 2010 | HKD | 2.22 | 2.29 | 2.18 | 2.22 | 2.22 | +0.04 (+1.83%) | 2,992,000 |
22 Jul 2010 | HKD | 2.17 | 2.2 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 1,130,000 |
21 Jul 2010 | HKD | 2.19 | 2.2 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 1,076,000 |
20 Jul 2010 | HKD | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,742,000 |
19 Jul 2010 | HKD | 2.17 | 2.19 | 2.14 | 2.15 | 2.15 | -0.01 (-0.46%) | 984,000 |
16 Jul 2010 | HKD | 2.13 | 2.19 | 2.1 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,308,000 |
15 Jul 2010 | HKD | 2.14 | 2.25 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 2,118,000 |
14 Jul 2010 | HKD | 2.15 | 2.15 | 2.03 | 2.14 | 2.14 | 0.0 (0.0%) | 2,362,000 |
13 Jul 2010 | HKD | 2.17 | 2.18 | 2.09 | 2.14 | 2.14 | -0.02 (-0.93%) | 752,000 |
12 Jul 2010 | HKD | 2.26 | 2.26 | 2.13 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,112,000 |
9 Jul 2010 | HKD | 2.24 | 2.28 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 1,646,000 |
8 Jul 2010 | HKD | 2.29 | 2.3 | 2.16 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,112,000 |
7 Jul 2010 | HKD | 2.24 | 2.24 | 2.13 | 2.21 | 2.21 | +0.07 (+3.27%) | 1,240,000 |
6 Jul 2010 | HKD | 2 | 2.16 | 1.97 | 2.14 | 2.14 | +0.14 (+7.00%) | 1,504,000 |
5 Jul 2010 | HKD | 2.07 | 2.07 | 1.96 | 2 | 2 | -0.07 (-3.38%) | 938,000 |
2 Jul 2010 | HKD | 2.1 | 2.11 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,086,000 |
1 Jul 2010 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
30 Jun 2010 | HKD | 2 | 2.05 | 1.91 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,688,000 |
29 Jun 2010 | HKD | 2.23 | 2.24 | 2.07 | 2.08 | 2.08 | -0.15 (-6.73%) | 1,728,000 |
28 Jun 2010 | HKD | 2.29 | 2.29 | 2.22 | 2.23 | 2.23 | -0.06 (-2.62%) | 630,000 |
25 Jun 2010 | HKD | 2.31 | 2.32 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 1,362,000 |
24 Jun 2010 | HKD | 2.28 | 2.35 | 2.24 | 2.29 | 2.29 | +0.05 (+2.23%) | 2,218,000 |
23 Jun 2010 | HKD | 2.25 | 2.28 | 2.21 | 2.24 | 2.24 | -0.05 (-2.18%) | 1,796,000 |
22 Jun 2010 | HKD | 2.33 | 2.34 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 9,012,000 |
21 Jun 2010 | HKD | 2.35 | 2.37 | 2.28 | 2.33 | 2.33 | +0.04 (+1.75%) | 3,656,000 |
18 Jun 2010 | HKD | 2.4 | 2.44 | 2.22 | 2.29 | 2.29 | -0.09 (-3.78%) | 8,536,000 |
17 Jun 2010 | HKD | 2.28 | 2.48 | 2.23 | 2.38 | 2.38 | +0.25 (+11.74%) | 12,924,000 |
16 Jun 2010 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
15 Jun 2010 | HKD | 1.91 | 2.15 | 1.9 | 2.13 | 2.13 | +0.25 (+13.30%) | 14,756,000 |