Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2010 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 5.28 | 5.43 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 7,004,000 |
11 Feb 2010 | HKD | 5.18 | 5.2 | 5.06 | 5.2 | 5.2 | +0.06 (+1.17%) | 4,750,000 |
10 Feb 2010 | HKD | 5.06 | 5.17 | 5.02 | 5.14 | 5.14 | +0.14 (+2.80%) | 3,948,206 |
9 Feb 2010 | HKD | 4.79 | 5.02 | 4.79 | 5 | 5 | +0.14 (+2.88%) | 4,092,000 |
8 Feb 2010 | HKD | 4.88 | 4.96 | 4.8 | 4.86 | 4.86 | -0.01 (-0.21%) | 2,884,700 |
5 Feb 2010 | HKD | 4.97 | 4.97 | 4.85 | 4.87 | 4.87 | -0.25 (-4.88%) | 4,905,780 |
4 Feb 2010 | HKD | 5.2 | 5.21 | 5.05 | 5.12 | 5.12 | -0.13 (-2.48%) | 8,323,246 |
3 Feb 2010 | HKD | 5.28 | 5.28 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 5,218,004 |
2 Feb 2010 | HKD | 5.31 | 5.35 | 5.16 | 5.2 | 5.2 | -0.05 (-0.95%) | 13,757,493 |
1 Feb 2010 | HKD | 4.85 | 5.26 | 4.85 | 5.25 | 5.25 | +0.52 (+10.99%) | 27,465,666 |
29 Jan 2010 | HKD | 4.81 | 4.95 | 4.7 | 4.73 | 4.73 | -0.14 (-2.87%) | 9,565,022 |
28 Jan 2010 | HKD | 4.8 | 4.97 | 4.8 | 4.87 | 4.87 | +0.11 (+2.31%) | 3,687,139 |
27 Jan 2010 | HKD | 4.86 | 4.92 | 4.66 | 4.76 | 4.76 | -0.03 (-0.63%) | 4,153,974 |
26 Jan 2010 | HKD | 5.12 | 5.16 | 4.76 | 4.79 | 4.79 | -0.22 (-4.39%) | 15,652,908 |
25 Jan 2010 | HKD | 5.05 | 5.11 | 4.94 | 5.01 | 5.01 | -0.16 (-3.09%) | 11,357,748 |
22 Jan 2010 | HKD | 5.23 | 5.3 | 4.91 | 5.17 | 5.17 | -0.28 (-5.14%) | 12,309,383 |
21 Jan 2010 | HKD | 5.5 | 5.51 | 5.31 | 5.45 | 5.45 | -0.05 (-0.91%) | 12,856,428 |
20 Jan 2010 | HKD | 5.72 | 5.75 | 5.42 | 5.5 | 5.5 | -0.2 (-3.51%) | 10,335,000 |
19 Jan 2010 | HKD | 5.5 | 5.74 | 5.45 | 5.7 | 5.7 | +0.16 (+2.89%) | 8,627,000 |
18 Jan 2010 | HKD | 5.53 | 5.55 | 5.44 | 5.54 | 5.54 | 0.0 (0.0%) | 7,420,002 |
15 Jan 2010 | HKD | 5.74 | 5.78 | 5.48 | 5.54 | 5.54 | -0.14 (-2.46%) | 6,096,041 |
14 Jan 2010 | HKD | 5.85 | 5.89 | 5.66 | 5.68 | 5.68 | -0.13 (-2.24%) | 6,956,487 |
13 Jan 2010 | HKD | 5.92 | 5.93 | 5.76 | 5.81 | 5.81 | -0.24 (-3.97%) | 5,960,924 |
12 Jan 2010 | HKD | 5.96 | 6.05 | 5.89 | 6.05 | 6.05 | +0.14 (+2.37%) | 13,581,334 |
11 Jan 2010 | HKD | 5.9 | 5.95 | 5.81 | 5.91 | 5.91 | +0.09 (+1.55%) | 12,333,863 |
8 Jan 2010 | HKD | 5.73 | 5.88 | 5.72 | 5.82 | 5.82 | +0.14 (+2.46%) | 11,649,338 |
7 Jan 2010 | HKD | 5.74 | 5.79 | 5.66 | 5.68 | 5.68 | -0.05 (-0.87%) | 5,971,840 |
6 Jan 2010 | HKD | 5.83 | 5.86 | 5.7 | 5.73 | 5.73 | -0.14 (-2.39%) | 13,418,192 |
5 Jan 2010 | HKD | 5.93 | 5.94 | 5.82 | 5.87 | 5.87 | +0.01 (+0.17%) | 7,923,433 |