Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2010 | HKD | 4.13 | 4.23 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 10,031,070 |
25 Mar 2010 | HKD | 4.23 | 4.23 | 4.15 | 4.16 | 4.16 | -0.08 (-1.89%) | 12,569,471 |
24 Mar 2010 | HKD | 4.23 | 4.27 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 8,638,000 |
23 Mar 2010 | HKD | 4.24 | 4.29 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 8,538,000 |
22 Mar 2010 | HKD | 4.35 | 4.35 | 4.23 | 4.24 | 4.24 | -0.2 (-4.50%) | 17,166,000 |
19 Mar 2010 | HKD | 4.22 | 4.48 | 4.18 | 4.44 | 4.44 | +0.24 (+5.71%) | 24,564,000 |
18 Mar 2010 | HKD | 4.24 | 4.26 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 10,983,000 |
17 Mar 2010 | HKD | 4.18 | 4.26 | 4.18 | 4.23 | 4.23 | +0.06 (+1.44%) | 19,509,000 |
16 Mar 2010 | HKD | 4.2 | 4.22 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 7,998,000 |
15 Mar 2010 | HKD | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -0.09 (-2.11%) | 12,984,000 |
12 Mar 2010 | HKD | 4.34 | 4.35 | 4.25 | 4.26 | 4.26 | -0.08 (-1.84%) | 13,084,000 |
11 Mar 2010 | HKD | 4.37 | 4.38 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 8,262,000 |
10 Mar 2010 | HKD | 4.34 | 4.41 | 4.33 | 4.34 | 4.34 | 0.0 (0.0%) | 12,027,000 |
9 Mar 2010 | HKD | 4.32 | 4.39 | 4.31 | 4.34 | 4.34 | -0.07 (-1.59%) | 18,891,053 |
8 Mar 2010 | HKD | 4.4 | 4.41 | 4.31 | 4.41 | 4.41 | +0.08 (+1.85%) | 28,413,288 |
5 Mar 2010 | HKD | 4.63 | 4.63 | 4.29 | 4.33 | 4.33 | -0.23 (-5.04%) | 71,354,000 |
4 Mar 2010 | HKD | 4.63 | 4.64 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 17,402,000 |
3 Mar 2010 | HKD | 4.48 | 4.61 | 4.48 | 4.58 | 4.58 | +0.09 (+2.00%) | 22,210,000 |
2 Mar 2010 | HKD | 4.43 | 4.5 | 4.43 | 4.49 | 4.49 | +0.02 (+0.45%) | 11,050,200 |
1 Mar 2010 | HKD | 4.45 | 4.51 | 4.44 | 4.47 | 4.47 | +0.03 (+0.68%) | 11,668,000 |
26 Feb 2010 | HKD | 4.28 | 4.46 | 4.27 | 4.44 | 4.44 | +0.16 (+3.74%) | 17,090,000 |
25 Feb 2010 | HKD | 4.33 | 4.35 | 4.26 | 4.28 | 4.28 | -0.04 (-0.93%) | 11,213,000 |
24 Feb 2010 | HKD | 4.23 | 4.32 | 4.2 | 4.32 | 4.32 | +0.07 (+1.65%) | 8,781,000 |
23 Feb 2010 | HKD | 4.2 | 4.29 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 6,001,000 |
22 Feb 2010 | HKD | 4.18 | 4.25 | 4.18 | 4.23 | 4.23 | +0.1 (+2.42%) | 5,923,621 |
19 Feb 2010 | HKD | 4.19 | 4.2 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 6,311,000 |
18 Feb 2010 | HKD | 4.21 | 4.25 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,762,000 |
17 Feb 2010 | HKD | 4.26 | 4.29 | 4.22 | 4.23 | 4.23 | 0.0 (0.0%) | 6,355,384 |
16 Feb 2010 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |