Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2010 | HKD | 0.275 | 0.28 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 5,100,000 |
9 Jun 2010 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 200,000 |
8 Jun 2010 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 4,580,000 |
7 Jun 2010 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
4 Jun 2010 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 3,480,000 |
3 Jun 2010 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 16,560,000 |
2 Jun 2010 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 17,040,000 |
1 Jun 2010 | HKD | 0.27 | 0.275 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,140,000 |
31 May 2010 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,600,000 |
28 May 2010 | HKD | 0.26 | 0.275 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 24,700,000 |
27 May 2010 | HKD | 0.238 | 0.26 | 0.238 | 0.26 | 0.26 | +0.02 (+8.33%) | 16,700,000 |
26 May 2010 | HKD | 0.232 | 0.244 | 0.232 | 0.24 | 0.24 | +0.008 (+3.45%) | 8,800,000 |
25 May 2010 | HKD | 0.24 | 0.24 | 0.19 | 0.232 | 0.232 | -0.001 (-0.43%) | 5,020,000 |
24 May 2010 | HKD | 0.235 | 0.25 | 0.23 | 0.233 | 0.233 | -0.022 (-8.63%) | 780,000 |
21 May 2010 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
20 May 2010 | HKD | 0.26 | 0.27 | 0.23 | 0.255 | 0.255 | +0.015 (+6.25%) | 6,060,000 |
19 May 2010 | HKD | 0.221 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 380,000 |
18 May 2010 | HKD | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 6,320,000 |
17 May 2010 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
14 May 2010 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 4,500,000 |
13 May 2010 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 700,000 |
12 May 2010 | HKD | 0.247 | 0.265 | 0.247 | 0.265 | 0.265 | +0.015 (+6%) | 3,140,000 |
11 May 2010 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 200,000 |
10 May 2010 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
7 May 2010 | HKD | 0.26 | 0.265 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,420,000 |
6 May 2010 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 7,700,000 |
5 May 2010 | HKD | 0.26 | 0.27 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 2,460,000 |
4 May 2010 | HKD | 0.265 | 0.28 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 3,660,000 |
3 May 2010 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 7,880,000 |
30 Apr 2010 | HKD | 0.28 | 0.29 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 8,820,000 |