Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | HKD | 2.54 | 2.54 | 2.45 | 2.47 | 2.47 | -0.07 (-2.76%) | 2,028,000 |
9 Mar 2010 | HKD | 2.44 | 2.58 | 2.42 | 2.54 | 2.54 | +0.09 (+3.67%) | 6,354,000 |
8 Mar 2010 | HKD | 2.44 | 2.47 | 2.44 | 2.45 | 2.45 | +0.05 (+2.08%) | 2,386,000 |
5 Mar 2010 | HKD | 2.47 | 2.5 | 2.35 | 2.4 | 2.4 | -0.03 (-1.23%) | 5,268,041 |
4 Mar 2010 | HKD | 2.35 | 2.54 | 2.35 | 2.43 | 2.43 | +0.13 (+5.65%) | 19,446,301 |
3 Mar 2010 | HKD | 2.36 | 2.37 | 2.29 | 2.3 | 2.3 | -0.08 (-3.36%) | 6,545,640 |
2 Mar 2010 | HKD | 2.4 | 2.41 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 2,092,820 |
1 Mar 2010 | HKD | 2.35 | 2.43 | 2.34 | 2.39 | 2.39 | +0.06 (+2.58%) | 3,831,107 |
26 Feb 2010 | HKD | 2.3 | 2.34 | 2.28 | 2.33 | 2.33 | +0.05 (+2.19%) | 3,760,000 |
25 Feb 2010 | HKD | 2.28 | 2.36 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 5,131,877 |
24 Feb 2010 | HKD | 2.2 | 2.36 | 2.2 | 2.3 | 2.3 | +0.04 (+1.77%) | 2,068,000 |
23 Feb 2010 | HKD | 2.26 | 2.31 | 2.18 | 2.26 | 2.26 | -0.02 (-0.88%) | 6,514,000 |
22 Feb 2010 | HKD | 2.26 | 2.3 | 2.26 | 2.28 | 2.28 | +0.04 (+1.79%) | 586,000 |
19 Feb 2010 | HKD | 2.28 | 2.29 | 2.23 | 2.24 | 2.24 | -0.08 (-3.45%) | 922,000 |
18 Feb 2010 | HKD | 2.38 | 2.38 | 2.31 | 2.32 | 2.32 | -0.06 (-2.52%) | 1,114,000 |
17 Feb 2010 | HKD | 2.38 | 2.46 | 2.34 | 2.38 | 2.38 | +0.05 (+2.15%) | 3,740,528 |
16 Feb 2010 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.25 | 2.37 | 2.25 | 2.33 | 2.33 | +0.09 (+4.02%) | 4,966,082 |
11 Feb 2010 | HKD | 2.2 | 2.25 | 2.2 | 2.24 | 2.24 | +0.07 (+3.23%) | 2,083,431 |
10 Feb 2010 | HKD | 2.23 | 2.25 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 2,744,640 |
9 Feb 2010 | HKD | 2.24 | 2.25 | 2.16 | 2.2 | 2.2 | -0.09 (-3.93%) | 1,848,000 |
8 Feb 2010 | HKD | 2.3 | 2.3 | 2.22 | 2.29 | 2.29 | 0.0 (0.0%) | 904,000 |
5 Feb 2010 | HKD | 2.32 | 2.33 | 2.22 | 2.29 | 2.29 | -0.11 (-4.58%) | 1,959,554 |
4 Feb 2010 | HKD | 2.42 | 2.42 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,928,205 |
3 Feb 2010 | HKD | 2.43 | 2.46 | 2.36 | 2.42 | 2.42 | +0.03 (+1.26%) | 5,700,246 |
2 Feb 2010 | HKD | 2.44 | 2.47 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 2,242,000 |
1 Feb 2010 | HKD | 2.4 | 2.45 | 2.32 | 2.4 | 2.4 | 0.0 (0.0%) | 2,838,041 |
29 Jan 2010 | HKD | 2.4 | 2.45 | 2.3 | 2.4 | 2.4 | -0.03 (-1.23%) | 2,734,000 |
28 Jan 2010 | HKD | 2.41 | 2.47 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 3,073,025 |