Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | HKD | 5.19 | 5.21 | 5.11 | 5.12 | 5.12 | -0.08 (-1.54%) | 11,000,000 |
26 Jan 2010 | HKD | 5.3 | 5.31 | 5.19 | 5.2 | 5.2 | -0.04 (-0.76%) | 10,835,600 |
25 Jan 2010 | HKD | 5.2 | 5.24 | 5.1 | 5.24 | 5.24 | +0.01 (+0.19%) | 5,697,000 |
22 Jan 2010 | HKD | 5.23 | 5.26 | 5.05 | 5.23 | 5.23 | -0.12 (-2.24%) | 18,404,481 |
21 Jan 2010 | HKD | 5.54 | 5.54 | 5.25 | 5.35 | 5.35 | -0.14 (-2.55%) | 10,207,000 |
20 Jan 2010 | HKD | 5.47 | 5.52 | 5.42 | 5.49 | 5.49 | +0.06 (+1.10%) | 15,367,720 |
19 Jan 2010 | HKD | 5.48 | 5.48 | 5.36 | 5.43 | 5.43 | +0.03 (+0.56%) | 4,298,304 |
18 Jan 2010 | HKD | 5.41 | 5.46 | 5.32 | 5.4 | 5.4 | +0.06 (+1.12%) | 5,068,000 |
15 Jan 2010 | HKD | 5.48 | 5.5 | 5.3 | 5.34 | 5.34 | -0.04 (-0.74%) | 8,724,000 |
14 Jan 2010 | HKD | 5.27 | 5.52 | 5.27 | 5.38 | 5.38 | +0.09 (+1.70%) | 7,633,000 |
13 Jan 2010 | HKD | 5.44 | 5.44 | 5.26 | 5.29 | 5.29 | -0.21 (-3.82%) | 12,652,000 |
12 Jan 2010 | HKD | 5.35 | 5.5 | 5.29 | 5.5 | 5.5 | +0.23 (+4.36%) | 15,275,000 |
11 Jan 2010 | HKD | 5.38 | 5.4 | 5.27 | 5.27 | 5.27 | -0.02 (-0.38%) | 12,786,000 |
8 Jan 2010 | HKD | 5.23 | 5.37 | 5.23 | 5.29 | 5.29 | +0.1 (+1.93%) | 17,159,160 |
7 Jan 2010 | HKD | 5.45 | 5.53 | 5.14 | 5.19 | 5.19 | -0.23 (-4.24%) | 30,097,000 |
6 Jan 2010 | HKD | 5.68 | 5.69 | 5.4 | 5.42 | 5.42 | -0.2 (-3.56%) | 22,724,500 |
5 Jan 2010 | HKD | 5.55 | 5.73 | 5.52 | 5.62 | 5.62 | +0.13 (+2.37%) | 27,292,230 |
4 Jan 2010 | HKD | 5.65 | 5.65 | 5.47 | 5.49 | 5.49 | -0.21 (-3.68%) | 14,565,220 |
1 Jan 2010 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 5.42 | 5.73 | 5.38 | 5.7 | 5.7 | +0.26 (+4.78%) | 10,000,800 |
30 Dec 2009 | HKD | 5.5 | 5.51 | 5.39 | 5.44 | 5.44 | 0.0 (0.0%) | 9,910,022 |
29 Dec 2009 | HKD | 5.46 | 5.51 | 5.39 | 5.44 | 5.44 | +0.02 (+0.37%) | 11,692,251 |
28 Dec 2009 | HKD | 5.38 | 5.47 | 5.37 | 5.42 | 5.42 | +0.05 (+0.93%) | 11,353,000 |
25 Dec 2009 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 5.2 | 5.4 | 5.18 | 5.37 | 5.37 | +0.14 (+2.68%) | 3,966,000 |
23 Dec 2009 | HKD | 5.21 | 5.24 | 5.13 | 5.23 | 5.23 | +0.09 (+1.75%) | 5,514,000 |
22 Dec 2009 | HKD | 5.25 | 5.29 | 5.1 | 5.14 | 5.14 | -0.11 (-2.10%) | 11,142,000 |
21 Dec 2009 | HKD | 5.35 | 5.35 | 5.16 | 5.25 | 5.25 | -0.11 (-2.05%) | 7,990,000 |
18 Dec 2009 | HKD | 5.3 | 5.41 | 5.11 | 5.36 | 5.36 | -0.01 (-0.19%) | 9,708,083 |
17 Dec 2009 | HKD | 5.4 | 5.48 | 5.29 | 5.37 | 5.37 | -0.01 (-0.19%) | 10,060,686 |