Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2010 | HKD | 2.97 | 3.3 | 2.97 | 3.18 | 3.18 | -0.09 (-2.75%) | 522,000 |
28 Jan 2010 | HKD | 3.22 | 3.32 | 3.2 | 3.27 | 3.27 | +0.01 (+0.31%) | 277,000 |
27 Jan 2010 | HKD | 3.35 | 3.39 | 3.26 | 3.26 | 3.26 | -0.12 (-3.55%) | 526,000 |
26 Jan 2010 | HKD | 3.56 | 3.56 | 3.35 | 3.38 | 3.38 | -0.1 (-2.87%) | 1,292,000 |
25 Jan 2010 | HKD | 3.38 | 3.6 | 3.38 | 3.48 | 3.48 | +0.03 (+0.87%) | 773,000 |
22 Jan 2010 | HKD | 3.5 | 3.5 | 3.35 | 3.45 | 3.45 | -0.15 (-4.17%) | 1,668,000 |
21 Jan 2010 | HKD | 3.65 | 3.75 | 3.58 | 3.6 | 3.6 | -0.2 (-5.26%) | 1,224,000 |
20 Jan 2010 | HKD | 3.96 | 3.96 | 3.78 | 3.8 | 3.8 | -0.16 (-4.04%) | 1,061,000 |
19 Jan 2010 | HKD | 4.1 | 4.1 | 3.88 | 3.96 | 3.96 | -0.04 (-1%) | 284,000 |
18 Jan 2010 | HKD | 4.08 | 4.08 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 1,141,000 |
15 Jan 2010 | HKD | 4.11 | 4.17 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 617,000 |
14 Jan 2010 | HKD | 4.05 | 4.19 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 977,000 |
13 Jan 2010 | HKD | 4.18 | 4.2 | 4.03 | 4.06 | 4.06 | -0.12 (-2.87%) | 1,029,000 |
12 Jan 2010 | HKD | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -0.06 (-1.42%) | 834,000 |
11 Jan 2010 | HKD | 4.09 | 4.26 | 4.09 | 4.24 | 4.24 | +0.15 (+3.67%) | 1,889,000 |
8 Jan 2010 | HKD | 4.2 | 4.2 | 4.03 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,725,000 |
7 Jan 2010 | HKD | 4.31 | 4.5 | 4.09 | 4.12 | 4.12 | -0.18 (-4.19%) | 3,681,000 |
6 Jan 2010 | HKD | 4.68 | 4.82 | 4.23 | 4.3 | 4.3 | -0.37 (-7.92%) | 5,036,000 |
5 Jan 2010 | HKD | 4.31 | 4.84 | 4.31 | 4.67 | 4.67 | +0.34 (+7.85%) | 6,920,000 |
4 Jan 2010 | HKD | 3.34 | 4.37 | 3.34 | 4.33 | 4.33 | +1.03 (+31.21%) | 3,396,000 |
1 Jan 2010 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 3.25 | 3.3 | 3.17 | 3.3 | 3.3 | +0.04 (+1.23%) | 187,000 |
30 Dec 2009 | HKD | 3.18 | 3.26 | 3.15 | 3.26 | 3.26 | +0.1 (+3.16%) | 299,000 |
29 Dec 2009 | HKD | 3.1 | 3.2 | 3.08 | 3.16 | 3.16 | 0.0 (0.0%) | 309,000 |
28 Dec 2009 | HKD | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -0.09 (-2.77%) | 514,000 |
25 Dec 2009 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | +0.08 (+2.52%) | 212,000 |
23 Dec 2009 | HKD | 3.15 | 3.26 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 409,000 |
22 Dec 2009 | HKD | 3.2 | 3.28 | 3.1 | 3.18 | 3.18 | -0.03 (-0.93%) | 280,000 |
21 Dec 2009 | HKD | 3.28 | 3.28 | 3.17 | 3.21 | 3.21 | +0.07 (+2.23%) | 174,000 |