Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2010 | HKD | 0.48 | 0.49 | 0.45 | 0.46 | 0.4423 | -0.03 (-6.12%) | 25,169,246 |
28 Jan 2010 | HKD | 0.52 | 0.54 | 0.485 | 0.49 | 0.4712 | -0.03 (-5.77%) | 31,189,599 |
27 Jan 2010 | HKD | 0.54 | 0.55 | 0.51 | 0.52 | 0.5 | -0.01 (-1.89%) | 15,988,959 |
26 Jan 2010 | HKD | 0.57 | 0.57 | 0.52 | 0.53 | 0.5096 | -0.04 (-7.02%) | 21,211,839 |
25 Jan 2010 | HKD | 0.53 | 0.61 | 0.53 | 0.57 | 0.5481 | +0.02 (+3.64%) | 41,783,039 |
22 Jan 2010 | HKD | 0.54 | 0.55 | 0.51 | 0.55 | 0.5288 | +0.01 (+1.85%) | 19,861,983 |
21 Jan 2010 | HKD | 0.58 | 0.6 | 0.54 | 0.54 | 0.5192 | -0.03 (-5.26%) | 43,226,559 |
20 Jan 2010 | HKD | 0.53 | 0.59 | 0.51 | 0.57 | 0.5481 | +0.05 (+9.62%) | 73,745,366 |
19 Jan 2010 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.5 | -0.03 (-5.45%) | 22,572,159 |
18 Jan 2010 | HKD | 0.51 | 0.55 | 0.5 | 0.55 | 0.5288 | +0.03 (+5.77%) | 42,543,945 |
15 Jan 2010 | HKD | 0.55 | 0.6 | 0.5 | 0.52 | 0.5 | -0.02 (-3.70%) | 88,817,037 |
14 Jan 2010 | HKD | 0.72 | 0.74 | 0.5 | 0.54 | 0.5192 | -0.18 (-25%) | 227,847,157 |
13 Jan 2010 | HKD | 0.67 | 0.76 | 0.63 | 0.72 | 0.6923 | +0.05 (+7.46%) | 48,131,746 |
12 Jan 2010 | HKD | 0.68 | 0.72 | 0.65 | 0.67 | 0.6442 | -0.02 (-2.90%) | 29,991,519 |
11 Jan 2010 | HKD | 0.78 | 0.79 | 0.68 | 0.69 | 0.6635 | -0.08 (-10.39%) | 23,165,583 |
8 Jan 2010 | HKD | 0.77 | 0.81 | 0.76 | 0.77 | 0.7404 | -0.01 (-1.28%) | 26,666,483 |
7 Jan 2010 | HKD | 0.84 | 0.94 | 0.75 | 0.78 | 0.75 | -0.06 (-7.14%) | 111,081,567 |
6 Jan 2010 | HKD | 0.59 | 0.84 | 0.59 | 0.84 | 0.8077 | +0.25 (+42.37%) | 107,086,302 |
5 Jan 2010 | HKD | 0.44 | 0.66 | 0.44 | 0.59 | 0.5673 | +0.145 (+32.58%) | 104,653,434 |
4 Jan 2010 | HKD | 0.42 | 0.47 | 0.41 | 0.445 | 0.4279 | +0.025 (+5.95%) | 16,316,445 |
1 Jan 2010 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.4038 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 0.39 | 0.42 | 0.385 | 0.42 | 0.4038 | +0.02 (+5%) | 7,015,357 |
30 Dec 2009 | HKD | 0.405 | 0.41 | 0.38 | 0.4 | 0.3846 | -0.02 (-4.76%) | 14,311,824 |
29 Dec 2009 | HKD | 0.37 | 0.42 | 0.37 | 0.42 | 0.4038 | -0.01 (-2.33%) | 35,306,959 |
28 Dec 2009 | HKD | 0.435 | 0.45 | 0.4 | 0.43 | 0.4135 | -0.015 (-3.37%) | 2,579,200 |
25 Dec 2009 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.4279 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.47 | 0.47 | 0.435 | 0.445 | 0.4279 | -0.01 (-2.20%) | 507,520 |
23 Dec 2009 | HKD | 0.465 | 0.465 | 0.44 | 0.455 | 0.4375 | +0.015 (+3.41%) | 2,358,720 |
22 Dec 2009 | HKD | 0.485 | 0.485 | 0.43 | 0.44 | 0.4231 | +0.02 (+4.76%) | 1,114,880 |
21 Dec 2009 | HKD | 0.44 | 0.44 | 0.41 | 0.42 | 0.4038 | -0.02 (-4.55%) | 1,339,520 |