Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2010 | HKD | 3.45 | 3.45 | 3.35 | 3.36 | 1.68 | 0.0 (0.0%) | 532,500 |
19 Mar 2010 | HKD | 3.35 | 3.44 | 3.34 | 3.36 | 1.68 | +0.06 (+1.82%) | 772,500 |
18 Mar 2010 | HKD | 3.17 | 3.33 | 3.17 | 3.3 | 1.65 | +0.15 (+4.76%) | 1,317,500 |
17 Mar 2010 | HKD | 3.02 | 3.15 | 3 | 3.15 | 1.575 | +0.15 (+5%) | 505,000 |
16 Mar 2010 | HKD | 2.97 | 3 | 2.97 | 3 | 1.5 | +0.03 (+1.01%) | 93,500 |
15 Mar 2010 | HKD | 2.97 | 2.98 | 2.96 | 2.97 | 1.485 | -0.01 (-0.34%) | 108,500 |
12 Mar 2010 | HKD | 2.97 | 3 | 2.97 | 2.98 | 1.49 | 0.0 (0.0%) | 544,500 |
11 Mar 2010 | HKD | 2.97 | 3.05 | 2.97 | 2.98 | 1.49 | +0.03 (+1.02%) | 609,000 |
10 Mar 2010 | HKD | 2.98 | 3 | 2.95 | 2.95 | 1.475 | -0.02 (-0.67%) | 378,000 |
9 Mar 2010 | HKD | 3 | 3.05 | 2.95 | 2.97 | 1.485 | -0.02 (-0.67%) | 279,000 |
8 Mar 2010 | HKD | 3.03 | 3.08 | 2.92 | 2.99 | 1.495 | +0.01 (+0.34%) | 306,500 |
5 Mar 2010 | HKD | 2.95 | 2.99 | 2.95 | 2.98 | 1.49 | +0.09 (+3.11%) | 38,500 |
4 Mar 2010 | HKD | 2.99 | 2.99 | 2.89 | 2.89 | 1.445 | -0.05 (-1.70%) | 122,500 |
3 Mar 2010 | HKD | 3.03 | 3.03 | 2.94 | 2.94 | 1.47 | -0.06 (-2%) | 50,500 |
2 Mar 2010 | HKD | 3 | 3 | 2.94 | 3 | 1.5 | 0.0 (0.0%) | 158,000 |
1 Mar 2010 | HKD | 3.03 | 3.03 | 2.98 | 3 | 1.5 | -0.02 (-0.66%) | 65,500 |
26 Feb 2010 | HKD | 3.03 | 3.03 | 3 | 3.02 | 1.51 | -0.02 (-0.66%) | 62,500 |
25 Feb 2010 | HKD | 2.99 | 3.04 | 2.9 | 3.04 | 1.52 | +0.05 (+1.67%) | 127,000 |
24 Feb 2010 | HKD | 2.9 | 2.99 | 2.9 | 2.99 | 1.495 | +0.01 (+0.34%) | 46,500 |
23 Feb 2010 | HKD | 2.97 | 2.99 | 2.97 | 2.98 | 1.49 | +0.01 (+0.34%) | 205,000 |
22 Feb 2010 | HKD | 2.99 | 2.99 | 2.9 | 2.97 | 1.485 | +0.1 (+3.48%) | 222,500 |
19 Feb 2010 | HKD | 2.99 | 2.99 | 2.87 | 2.87 | 1.435 | -0.12 (-4.01%) | 154,000 |
18 Feb 2010 | HKD | 3 | 3.06 | 2.95 | 2.99 | 1.495 | +0.01 (+0.34%) | 164,000 |
17 Feb 2010 | HKD | 2.95 | 3 | 2.95 | 2.98 | 1.49 | -0.02 (-0.67%) | 56,000 |
16 Feb 2010 | HKD | 3 | 3 | 3 | 3 | 1.5 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 3 | 3 | 3 | 3 | 1.5 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.86 | 3 | 2.86 | 3 | 1.5 | -0.03 (-0.99%) | 23,500 |
11 Feb 2010 | HKD | 2.8 | 3.03 | 2.8 | 3.03 | 1.515 | +0.15 (+5.21%) | 188,500 |
10 Feb 2010 | HKD | 2.8 | 2.95 | 2.78 | 2.88 | 1.44 | +0.02 (+0.70%) | 130,500 |
9 Feb 2010 | HKD | 2.75 | 2.92 | 2.75 | 2.86 | 1.43 | +0.01 (+0.35%) | 122,000 |