Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2010 | HKD | 3.4 | 3.42 | 3.26 | 3.27 | 3.27 | -0.14 (-4.11%) | 28,432,000 |
3 Feb 2010 | HKD | 3.49 | 3.49 | 3.36 | 3.41 | 3.41 | -0.03 (-0.87%) | 30,804,000 |
2 Feb 2010 | HKD | 3.46 | 3.58 | 3.41 | 3.44 | 3.44 | +0.05 (+1.47%) | 36,784,000 |
1 Feb 2010 | HKD | 3.27 | 3.48 | 3.25 | 3.39 | 3.39 | +0.1 (+3.04%) | 30,182,000 |
29 Jan 2010 | HKD | 3.25 | 3.31 | 3.23 | 3.29 | 3.29 | -0.04 (-1.20%) | 14,248,000 |
28 Jan 2010 | HKD | 3.45 | 3.45 | 3.25 | 3.33 | 3.33 | -0.06 (-1.77%) | 16,050,000 |
27 Jan 2010 | HKD | 3.54 | 3.55 | 3.32 | 3.39 | 3.39 | -0.15 (-4.24%) | 22,734,000 |
26 Jan 2010 | HKD | 3.68 | 3.72 | 3.52 | 3.54 | 3.54 | -0.12 (-3.28%) | 18,126,000 |
25 Jan 2010 | HKD | 3.63 | 3.73 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 12,392,600 |
22 Jan 2010 | HKD | 3.64 | 3.67 | 3.6 | 3.67 | 3.67 | -0.02 (-0.54%) | 14,173,020 |
21 Jan 2010 | HKD | 3.72 | 3.76 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 8,118,296 |
20 Jan 2010 | HKD | 3.81 | 3.81 | 3.73 | 3.74 | 3.74 | -0.06 (-1.58%) | 8,570,000 |
19 Jan 2010 | HKD | 3.82 | 3.82 | 3.75 | 3.8 | 3.8 | -0.02 (-0.52%) | 8,875,412 |
18 Jan 2010 | HKD | 3.8 | 3.85 | 3.76 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,384,000 |
15 Jan 2010 | HKD | 3.8 | 3.86 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 8,028,000 |
14 Jan 2010 | HKD | 3.9 | 3.92 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 13,708,000 |
13 Jan 2010 | HKD | 3.9 | 3.92 | 3.86 | 3.87 | 3.87 | -0.08 (-2.03%) | 17,868,141 |
12 Jan 2010 | HKD | 3.93 | 4.01 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 17,826,000 |
11 Jan 2010 | HKD | 3.93 | 3.97 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 12,829,000 |
8 Jan 2010 | HKD | 4.01 | 4.05 | 3.86 | 3.9 | 3.9 | -0.1 (-2.50%) | 36,368,000 |
7 Jan 2010 | HKD | 3.88 | 4.1 | 3.88 | 4 | 4 | +0.16 (+4.17%) | 64,300,000 |
6 Jan 2010 | HKD | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 17,433,141 |
5 Jan 2010 | HKD | 3.85 | 3.88 | 3.8 | 3.88 | 3.88 | +0.06 (+1.57%) | 15,830,000 |
4 Jan 2010 | HKD | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 6,089,000 |
1 Jan 2010 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 3.88 | 3.9 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 4,286,000 |
30 Dec 2009 | HKD | 3.82 | 3.88 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 2,680,000 |
29 Dec 2009 | HKD | 3.9 | 3.91 | 3.8 | 3.84 | 3.84 | -0.05 (-1.29%) | 7,122,000 |
28 Dec 2009 | HKD | 3.88 | 3.94 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 8,760,000 |
25 Dec 2009 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |