Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | HKD | 8.01 | 8.26 | 7.79 | 8.2 | 8.2 | +0.23 (+2.89%) | 6,268,946 |
2 Feb 2010 | HKD | 8.2 | 8.32 | 7.89 | 7.97 | 7.97 | -0.16 (-1.97%) | 6,883,839 |
1 Feb 2010 | HKD | 8.16 | 8.23 | 7.96 | 8.13 | 8.13 | -0.08 (-0.97%) | 4,980,930 |
29 Jan 2010 | HKD | 8.2 | 8.22 | 7.94 | 8.21 | 8.21 | -0.07 (-0.85%) | 7,048,000 |
28 Jan 2010 | HKD | 8.21 | 8.38 | 8.12 | 8.28 | 8.28 | +0.12 (+1.47%) | 4,330,780 |
27 Jan 2010 | HKD | 8.37 | 8.6 | 8.1 | 8.16 | 8.16 | -0.05 (-0.61%) | 5,784,892 |
26 Jan 2010 | HKD | 8.52 | 8.55 | 8 | 8.21 | 8.21 | -0.32 (-3.75%) | 6,730,810 |
25 Jan 2010 | HKD | 8.52 | 8.74 | 8.3 | 8.53 | 8.53 | -0.13 (-1.50%) | 14,125,749 |
22 Jan 2010 | HKD | 8.89 | 8.89 | 8.37 | 8.66 | 8.66 | -0.44 (-4.84%) | 12,257,513 |
21 Jan 2010 | HKD | 9.27 | 9.27 | 9.02 | 9.1 | 9.1 | -0.35 (-3.70%) | 9,034,000 |
20 Jan 2010 | HKD | 9.3 | 9.45 | 9.18 | 9.45 | 9.45 | +0.17 (+1.83%) | 3,341,903 |
19 Jan 2010 | HKD | 9.44 | 9.44 | 9.15 | 9.28 | 9.28 | -0.16 (-1.69%) | 7,482,000 |
18 Jan 2010 | HKD | 9.28 | 9.48 | 9.28 | 9.44 | 9.44 | -0.08 (-0.84%) | 3,513,182 |
15 Jan 2010 | HKD | 9.55 | 9.7 | 9.32 | 9.52 | 9.52 | +0.07 (+0.74%) | 6,506,479 |
14 Jan 2010 | HKD | 9.46 | 9.78 | 9.45 | 9.45 | 9.45 | +0.12 (+1.29%) | 12,474,414 |
13 Jan 2010 | HKD | 9.33 | 9.35 | 9.19 | 9.33 | 9.33 | -0.36 (-3.72%) | 30,457,149 |
12 Jan 2010 | HKD | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.0 (0.0%) | 0 |
11 Jan 2010 | HKD | 9.89 | 10.08 | 9.66 | 9.69 | 9.69 | -0.17 (-1.72%) | 13,745,000 |
8 Jan 2010 | HKD | 10.2 | 10.2 | 9.63 | 9.86 | 9.86 | -0.44 (-4.27%) | 27,025,731 |
7 Jan 2010 | HKD | 10.64 | 10.64 | 10.12 | 10.3 | 10.3 | -0.12 (-1.15%) | 14,692,696 |
6 Jan 2010 | HKD | 10.4 | 10.7 | 10.26 | 10.42 | 10.42 | +0.3 (+2.96%) | 19,016,480 |
5 Jan 2010 | HKD | 10.06 | 10.36 | 9.9 | 10.12 | 10.12 | +0.36 (+3.69%) | 19,273,643 |
4 Jan 2010 | HKD | 9.74 | 9.94 | 9.73 | 9.76 | 9.76 | -0.01 (-0.10%) | 7,658,778 |
1 Jan 2010 | HKD | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 9.9 | 9.95 | 9.77 | 9.77 | 9.77 | -0.04 (-0.41%) | 2,374,146 |
30 Dec 2009 | HKD | 9.95 | 10.2 | 9.71 | 9.81 | 9.81 | -0.14 (-1.41%) | 4,507,206 |
29 Dec 2009 | HKD | 10.1 | 10.24 | 9.89 | 9.95 | 9.95 | +0.05 (+0.51%) | 5,959,361 |
28 Dec 2009 | HKD | 9.59 | 9.96 | 9.5 | 9.9 | 9.9 | +0.37 (+3.88%) | 14,073,052 |
25 Dec 2009 | HKD | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 9.35 | 9.63 | 9.35 | 9.53 | 9.53 | +0.18 (+1.93%) | 11,561,881 |