Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | HKD | 2.61 | 2.68 | 2.61 | 2.66 | 1.064 | +0.02 (+0.76%) | 725,000 |
16 Mar 2010 | HKD | 2.75 | 2.75 | 2.64 | 2.64 | 1.056 | +0.03 (+1.15%) | 2,510,000 |
15 Mar 2010 | HKD | 2.52 | 2.75 | 2.5 | 2.61 | 1.044 | +0.16 (+6.53%) | 6,325,000 |
12 Mar 2010 | HKD | 2.41 | 2.52 | 2.37 | 2.45 | 0.98 | -0.03 (-1.21%) | 1,060,000 |
11 Mar 2010 | HKD | 2.5 | 2.5 | 2.48 | 2.48 | 0.992 | -0.04 (-1.59%) | 135,000 |
10 Mar 2010 | HKD | 2.58 | 2.58 | 2.38 | 2.52 | 1.008 | +0.07 (+2.86%) | 1,175,000 |
9 Mar 2010 | HKD | 2.45 | 2.51 | 2.45 | 2.45 | 0.98 | 0.0 (0.0%) | 1,225,000 |
8 Mar 2010 | HKD | 2.43 | 2.6 | 2.4 | 2.45 | 0.98 | +0.1 (+4.26%) | 895,000 |
5 Mar 2010 | HKD | 2.35 | 2.4 | 2.35 | 2.35 | 0.94 | +0.03 (+1.29%) | 955,000 |
4 Mar 2010 | HKD | 2.38 | 2.4 | 2.32 | 2.32 | 0.928 | +0.02 (+0.87%) | 275,000 |
3 Mar 2010 | HKD | 2.28 | 2.3 | 2.28 | 2.3 | 0.92 | +0.02 (+0.88%) | 290,000 |
2 Mar 2010 | HKD | 2.3 | 2.3 | 2.24 | 2.28 | 0.912 | -0.04 (-1.72%) | 195,000 |
1 Mar 2010 | HKD | 2.28 | 2.32 | 2.28 | 2.32 | 0.928 | +0.02 (+0.87%) | 325,000 |
26 Feb 2010 | HKD | 2.25 | 2.3 | 2.25 | 2.3 | 0.92 | +0.05 (+2.22%) | 645,000 |
25 Feb 2010 | HKD | 2.25 | 2.26 | 2.24 | 2.25 | 0.9 | +0.02 (+0.90%) | 695,000 |
24 Feb 2010 | HKD | 2.2 | 2.23 | 2.19 | 2.23 | 0.892 | 0.0 (0.0%) | 690,000 |
23 Feb 2010 | HKD | 2.1 | 2.24 | 2.1 | 2.23 | 0.892 | +0.17 (+8.25%) | 1,325,000 |
22 Feb 2010 | HKD | 2.05 | 2.11 | 2 | 2.06 | 0.824 | -0.01 (-0.48%) | 2,020,000 |
19 Feb 2010 | HKD | 2.18 | 2.18 | 2.06 | 2.07 | 0.828 | -0.17 (-7.59%) | 2,730,000 |
18 Feb 2010 | HKD | 2.25 | 2.25 | 2.14 | 2.24 | 0.896 | -0.06 (-2.61%) | 1,290,000 |
17 Feb 2010 | HKD | 2.28 | 2.3 | 2.27 | 2.3 | 0.92 | -0.02 (-0.86%) | 120,000 |
16 Feb 2010 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 0.928 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 0.928 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.35 | 2.35 | 2.26 | 2.32 | 0.928 | +0.01 (+0.43%) | 1,760,000 |
11 Feb 2010 | HKD | 2.34 | 2.34 | 2.31 | 2.31 | 0.924 | -0.01 (-0.43%) | 690,000 |
10 Feb 2010 | HKD | 2.28 | 2.32 | 2.28 | 2.32 | 0.928 | +0.07 (+3.11%) | 330,000 |
9 Feb 2010 | HKD | 2.2 | 2.25 | 2.18 | 2.25 | 0.9 | +0.02 (+0.90%) | 385,000 |
8 Feb 2010 | HKD | 2.26 | 2.26 | 2.18 | 2.23 | 0.892 | -0.03 (-1.33%) | 260,000 |
5 Feb 2010 | HKD | 2.34 | 2.34 | 2.21 | 2.26 | 0.904 | -0.09 (-3.83%) | 405,000 |
4 Feb 2010 | HKD | 2.35 | 2.36 | 2.35 | 2.35 | 0.94 | 0.0 (0.0%) | 170,000 |