Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2010 | HKD | 0.46 | 0.5 | 0.45 | 0.47 | 0.47 | +0.025 (+5.62%) | 23,760,000 |
1 Sep 2010 | HKD | 0.39 | 0.485 | 0.39 | 0.445 | 0.445 | +0.045 (+11.25%) | 30,220,000 |
31 Aug 2010 | HKD | 0.395 | 0.4 | 0.35 | 0.4 | 0.4 | +0.005 (+1.27%) | 20,540,000 |
30 Aug 2010 | HKD | 0.355 | 0.41 | 0.355 | 0.395 | 0.395 | +0.045 (+12.86%) | 29,620,000 |
27 Aug 2010 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 14,720,000 |
26 Aug 2010 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 14,480,000 |
25 Aug 2010 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 16,560,000 |
24 Aug 2010 | HKD | 0.355 | 0.355 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 13,480,000 |
23 Aug 2010 | HKD | 0.38 | 0.4 | 0.34 | 0.345 | 0.345 | -0.035 (-9.21%) | 51,680,000 |
20 Aug 2010 | HKD | 0.345 | 0.385 | 0.345 | 0.38 | 0.38 | +0.035 (+10.14%) | 59,500,000 |
19 Aug 2010 | HKD | 0.285 | 0.345 | 0.265 | 0.345 | 0.345 | +0.06 (+21.05%) | 39,460,000 |
18 Aug 2010 | HKD | 0.31 | 0.31 | 0.285 | 0.285 | 0.285 | -0.025 (-8.06%) | 7,540,000 |
17 Aug 2010 | HKD | 0.285 | 0.31 | 0.285 | 0.31 | 0.31 | +0.01 (+3.33%) | 6,200,000 |
16 Aug 2010 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 720,000 |
13 Aug 2010 | HKD | 0.3 | 0.315 | 0.285 | 0.31 | 0.31 | +0.01 (+3.33%) | 2,600,000 |
12 Aug 2010 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.025 (+9.09%) | 1,220,000 |
11 Aug 2010 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 380,000 |
10 Aug 2010 | HKD | 0.27 | 0.285 | 0.265 | 0.285 | 0.285 | +0.02 (+7.55%) | 2,360,000 |
9 Aug 2010 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.02 (-7.02%) | 40,000 |
6 Aug 2010 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
5 Aug 2010 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 500,000 |
4 Aug 2010 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.015 (+5.56%) | 940,000 |
3 Aug 2010 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,220,000 |
2 Aug 2010 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 820,000 |
30 Jul 2010 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.015 (+6%) | 2,300,000 |
29 Jul 2010 | HKD | 0.25 | 0.25 | 0.241 | 0.25 | 0.25 | 0.0 (0.0%) | 2,720,000 |
28 Jul 2010 | HKD | 0.265 | 0.265 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 2,620,000 |
27 Jul 2010 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 14,060,000 |
26 Jul 2010 | HKD | 0.27 | 0.28 | 0.249 | 0.25 | 0.25 | -0.02 (-7.41%) | 14,160,000 |
23 Jul 2010 | HKD | 0.255 | 0.27 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 11,380,000 |