Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2010 | HKD | 2.93 | 3.05 | 2.93 | 3.03 | 1.515 | +0.06 (+2.02%) | 198,000 |
3 Feb 2010 | HKD | 3 | 3.01 | 2.93 | 2.97 | 1.485 | -0.03 (-1%) | 176,000 |
2 Feb 2010 | HKD | 3.09 | 3.09 | 3 | 3 | 1.5 | +0.06 (+2.04%) | 211,500 |
1 Feb 2010 | HKD | 3 | 3 | 2.9 | 2.94 | 1.47 | -0.06 (-2%) | 85,500 |
29 Jan 2010 | HKD | 2.75 | 3.05 | 2.75 | 3 | 1.5 | -0.04 (-1.32%) | 430,000 |
28 Jan 2010 | HKD | 2.93 | 3.1 | 2.93 | 3.04 | 1.52 | +0.04 (+1.33%) | 421,000 |
27 Jan 2010 | HKD | 3.1 | 3.2 | 3 | 3 | 1.5 | -0.18 (-5.66%) | 1,073,000 |
26 Jan 2010 | HKD | 3.28 | 3.28 | 3.04 | 3.18 | 1.59 | -0.1 (-3.05%) | 540,500 |
25 Jan 2010 | HKD | 3.02 | 3.28 | 3 | 3.28 | 1.64 | +0.36 (+12.33%) | 558,000 |
22 Jan 2010 | HKD | 2.97 | 2.97 | 2.85 | 2.92 | 1.46 | -0.04 (-1.35%) | 747,000 |
21 Jan 2010 | HKD | 3.1 | 3.1 | 2.95 | 2.96 | 1.48 | -0.09 (-2.95%) | 887,000 |
20 Jan 2010 | HKD | 3.13 | 3.15 | 3 | 3.05 | 1.525 | +0.02 (+0.66%) | 756,500 |
19 Jan 2010 | HKD | 3.09 | 3.09 | 2.92 | 3.03 | 1.515 | -0.04 (-1.30%) | 2,294,000 |
18 Jan 2010 | HKD | 3.1 | 3.38 | 3.07 | 3.07 | 1.535 | -0.08 (-2.54%) | 1,710,000 |
15 Jan 2010 | HKD | 3.08 | 3.2 | 3.08 | 3.15 | 1.575 | +0.09 (+2.94%) | 1,743,000 |
14 Jan 2010 | HKD | 2.75 | 3.09 | 2.75 | 3.06 | 1.53 | +0.28 (+10.07%) | 1,858,500 |
13 Jan 2010 | HKD | 2.8 | 2.8 | 2.7 | 2.78 | 1.39 | 0.0 (0.0%) | 1,188,500 |
12 Jan 2010 | HKD | 2.6 | 2.84 | 2.6 | 2.78 | 1.39 | +0.19 (+7.34%) | 8,205,500 |
11 Jan 2010 | HKD | 2.45 | 2.59 | 2.45 | 2.59 | 1.295 | +0.22 (+9.28%) | 4,875,000 |
8 Jan 2010 | HKD | 2.27 | 2.37 | 2.27 | 2.37 | 1.185 | +0.17 (+7.73%) | 2,117,500 |
7 Jan 2010 | HKD | 2.19 | 2.2 | 2.19 | 2.2 | 1.1 | +0.02 (+0.92%) | 1,000 |
6 Jan 2010 | HKD | 2.27 | 2.27 | 2.18 | 2.18 | 1.09 | -0.07 (-3.11%) | 352,000 |
5 Jan 2010 | HKD | 2.22 | 2.35 | 2.22 | 2.25 | 1.125 | -0.03 (-1.32%) | 204,000 |
4 Jan 2010 | HKD | 2.18 | 2.28 | 2.18 | 2.28 | 1.14 | +0.05 (+2.24%) | 224,000 |
1 Jan 2010 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 1.115 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 1.115 | +0.05 (+2.29%) | 1,000 |
30 Dec 2009 | HKD | 2.16 | 2.2 | 2.16 | 2.18 | 1.09 | -0.06 (-2.68%) | 219,500 |
29 Dec 2009 | HKD | 2.3 | 2.35 | 2.18 | 2.24 | 1.12 | 0.0 (0.0%) | 265,000 |
28 Dec 2009 | HKD | 2.17 | 2.24 | 2.17 | 2.24 | 1.12 | +0.07 (+3.23%) | 129,500 |
25 Dec 2009 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 1.085 | 0.0 (0.0%) | 0 |