Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 8.53 | 8.53 | 8.1 | 8.12 | 8.12 | -0.06 (-0.73%) | 16,485,600 |
27 Jan 2010 | HKD | 8.11 | 8.7 | 8.02 | 8.18 | 8.18 | +0.1 (+1.24%) | 37,076,793 |
26 Jan 2010 | HKD | 8.6 | 8.64 | 7.85 | 8.08 | 8.08 | -0.77 (-8.70%) | 60,271,887 |
25 Jan 2010 | HKD | 8.85 | 9.2 | 8.65 | 8.85 | 8.85 | -0.18 (-1.99%) | 31,824,289 |
22 Jan 2010 | HKD | 8.9 | 9.2 | 8.55 | 9.03 | 9.03 | -0.39 (-4.14%) | 61,964,680 |
21 Jan 2010 | HKD | 10 | 10 | 9.35 | 9.42 | 9.42 | -0.88 (-8.54%) | 43,730,520 |
20 Jan 2010 | HKD | 10.4 | 10.54 | 10.02 | 10.3 | 10.3 | -0.04 (-0.39%) | 16,732,660 |
19 Jan 2010 | HKD | 11 | 11 | 10.3 | 10.34 | 10.34 | -0.66 (-6%) | 22,716,029 |
18 Jan 2010 | HKD | 10.9 | 11.68 | 10.48 | 11 | 11 | -0.02 (-0.18%) | 30,618,520 |
15 Jan 2010 | HKD | 10.62 | 11.06 | 10.44 | 11.02 | 11.02 | +0.66 (+6.37%) | 38,315,020 |
14 Jan 2010 | HKD | 10.1 | 10.62 | 10.02 | 10.36 | 10.36 | +0.37 (+3.70%) | 39,282,711 |
13 Jan 2010 | HKD | 9.63 | 10.04 | 9.45 | 9.99 | 9.99 | +0.43 (+4.50%) | 31,498,561 |
12 Jan 2010 | HKD | 9.75 | 9.8 | 9.52 | 9.56 | 9.56 | -0.26 (-2.65%) | 30,093,561 |
11 Jan 2010 | HKD | 10.06 | 10.12 | 9.68 | 9.82 | 9.82 | -0.18 (-1.80%) | 32,439,311 |
8 Jan 2010 | HKD | 10.5 | 10.5 | 9.99 | 10 | 10 | -0.42 (-4.03%) | 29,305,279 |
7 Jan 2010 | HKD | 10.98 | 10.98 | 10.24 | 10.42 | 10.42 | -0.54 (-4.93%) | 28,400,520 |
6 Jan 2010 | HKD | 10.48 | 11.6 | 10.28 | 10.96 | 10.96 | +0.8 (+7.87%) | 35,708,441 |
5 Jan 2010 | HKD | 9.8 | 10.2 | 9.61 | 10.16 | 10.16 | +0.6 (+6.28%) | 37,885,090 |
4 Jan 2010 | HKD | 9.02 | 9.64 | 9.01 | 9.56 | 9.56 | +0.54 (+5.99%) | 15,829,460 |
1 Jan 2010 | HKD | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 8.85 | 9.06 | 8.85 | 9.02 | 9.02 | +0.13 (+1.46%) | 6,794,519 |
30 Dec 2009 | HKD | 8.76 | 8.96 | 8.63 | 8.89 | 8.89 | +0.1 (+1.14%) | 7,890,647 |
29 Dec 2009 | HKD | 8.75 | 8.8 | 8.45 | 8.79 | 8.79 | +0.11 (+1.27%) | 9,900,222 |
28 Dec 2009 | HKD | 8.42 | 8.74 | 8.4 | 8.68 | 8.68 | +0.34 (+4.08%) | 11,122,780 |
25 Dec 2009 | HKD | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 8.55 | 8.6 | 8.24 | 8.34 | 8.34 | -0.17 (-2.00%) | 7,060,082 |
23 Dec 2009 | HKD | 8 | 8.55 | 7.98 | 8.51 | 8.51 | +0.59 (+7.45%) | 27,812,400 |
22 Dec 2009 | HKD | 7.67 | 7.98 | 7.65 | 7.92 | 7.92 | +0.36 (+4.76%) | 13,488,870 |
21 Dec 2009 | HKD | 7.56 | 7.78 | 7.5 | 7.56 | 7.56 | -0.07 (-0.92%) | 4,432,073 |
18 Dec 2009 | HKD | 7.41 | 7.8 | 7.41 | 7.63 | 7.63 | +0.15 (+2.01%) | 9,858,004 |