Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2010 | HKD | 2.69 | 2.71 | 2.65 | 2.7 | 2.6218 | +0.04 (+1.50%) | 6,718,648 |
10 Mar 2010 | HKD | 2.73 | 2.73 | 2.66 | 2.66 | 2.5829 | -0.05 (-1.85%) | 7,571,352 |
9 Mar 2010 | HKD | 2.68 | 2.75 | 2.65 | 2.71 | 2.6315 | +0.03 (+1.12%) | 8,294,297 |
8 Mar 2010 | HKD | 2.72 | 2.74 | 2.66 | 2.68 | 2.6024 | -0.04 (-1.47%) | 4,986,465 |
5 Mar 2010 | HKD | 2.75 | 2.77 | 2.68 | 2.72 | 2.6412 | -0.02 (-0.73%) | 6,061,613 |
4 Mar 2010 | HKD | 2.76 | 2.78 | 2.69 | 2.74 | 2.6606 | -0.02 (-0.72%) | 6,226,387 |
3 Mar 2010 | HKD | 2.77 | 2.77 | 2.73 | 2.76 | 2.68 | 0.0 (0.0%) | 5,045,165 |
2 Mar 2010 | HKD | 2.8 | 2.83 | 2.73 | 2.76 | 2.68 | -0.03 (-1.08%) | 9,968,810 |
1 Mar 2010 | HKD | 2.7 | 2.79 | 2.7 | 2.79 | 2.7092 | +0.1 (+3.72%) | 13,013,005 |
26 Feb 2010 | HKD | 2.64 | 2.69 | 2.6 | 2.69 | 2.6121 | +0.07 (+2.67%) | 8,466,280 |
25 Feb 2010 | HKD | 2.64 | 2.64 | 2.59 | 2.62 | 2.5441 | +0.01 (+0.38%) | 6,191,373 |
24 Feb 2010 | HKD | 2.6 | 2.63 | 2.6 | 2.61 | 2.5344 | -0.02 (-0.76%) | 5,167,716 |
23 Feb 2010 | HKD | 2.64 | 2.64 | 2.61 | 2.63 | 2.5538 | -0.01 (-0.38%) | 5,572,441 |
22 Feb 2010 | HKD | 2.61 | 2.65 | 2.58 | 2.64 | 2.5635 | +0.06 (+2.33%) | 6,785,588 |
19 Feb 2010 | HKD | 2.58 | 2.58 | 2.48 | 2.58 | 2.5053 | 0.0 (0.0%) | 4,595,127 |
18 Feb 2010 | HKD | 2.61 | 2.62 | 2.56 | 2.58 | 2.5053 | -0.03 (-1.15%) | 3,004,031 |
17 Feb 2010 | HKD | 2.61 | 2.62 | 2.6 | 2.61 | 2.5344 | +0.03 (+1.16%) | 4,717,678 |
16 Feb 2010 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.5053 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.5053 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.6 | 2.61 | 2.57 | 2.58 | 2.5053 | 0.0 (0.0%) | 11,364,238 |
11 Feb 2010 | HKD | 2.56 | 2.6 | 2.53 | 2.58 | 2.5053 | +0.03 (+1.18%) | 12,628,876 |
10 Feb 2010 | HKD | 2.55 | 2.57 | 2.5 | 2.55 | 2.4761 | +0.03 (+1.19%) | 10,943,035 |
9 Feb 2010 | HKD | 2.44 | 2.55 | 2.39 | 2.52 | 2.447 | +0.09 (+3.70%) | 18,263,107 |
8 Feb 2010 | HKD | 2.42 | 2.44 | 2.37 | 2.43 | 2.3596 | +0.03 (+1.25%) | 11,094,421 |
5 Feb 2010 | HKD | 2.4 | 2.45 | 2.39 | 2.4 | 2.3305 | -0.1 (-4%) | 15,845,053 |
4 Feb 2010 | HKD | 2.49 | 2.5 | 2.43 | 2.5 | 2.4276 | 0.0 (0.0%) | 11,501,206 |
3 Feb 2010 | HKD | 2.45 | 2.52 | 2.4 | 2.5 | 2.4276 | +0.07 (+2.88%) | 15,610,250 |
2 Feb 2010 | HKD | 2.44 | 2.47 | 2.4 | 2.43 | 2.3596 | +0.03 (+1.25%) | 11,757,635 |
1 Feb 2010 | HKD | 2.33 | 2.4 | 2.27 | 2.4 | 2.3305 | +0.07 (+3.00%) | 10,358,088 |
29 Jan 2010 | HKD | 2.3 | 2.34 | 2.24 | 2.33 | 2.2625 | 0.0 (0.0%) | 11,727,770 |