Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2010 | HKD | 0.485 | 0.56 | 0.485 | 0.52 | 5.2 | +0.05 (+10.64%) | 86,313,000 |
24 Mar 2010 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 4.7 | -0.005 (-1.05%) | 4,138,000 |
23 Mar 2010 | HKD | 0.48 | 0.49 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 7,394,000 |
22 Mar 2010 | HKD | 0.49 | 0.495 | 0.47 | 0.475 | 4.75 | -0.025 (-5%) | 14,845,000 |
19 Mar 2010 | HKD | 0.51 | 0.52 | 0.49 | 0.5 | 5 | -0.01 (-1.96%) | 8,504,000 |
18 Mar 2010 | HKD | 0.48 | 0.52 | 0.475 | 0.51 | 5.1 | +0.035 (+7.37%) | 31,548,290 |
17 Mar 2010 | HKD | 0.48 | 0.49 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 12,465,000 |
16 Mar 2010 | HKD | 0.455 | 0.475 | 0.45 | 0.475 | 4.75 | +0.015 (+3.26%) | 6,090,000 |
15 Mar 2010 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 4.6 | +0.005 (+1.10%) | 3,521,000 |
12 Mar 2010 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 4.55 | -0.005 (-1.09%) | 2,750,000 |
11 Mar 2010 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 4.6 | -0.01 (-2.13%) | 4,170,000 |
10 Mar 2010 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 4.7 | +0.015 (+3.30%) | 10,301,000 |
9 Mar 2010 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 4.55 | +0.01 (+2.25%) | 4,615,614 |
8 Mar 2010 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 4.45 | 0.0 (0.0%) | 2,406,000 |
5 Mar 2010 | HKD | 0.45 | 0.455 | 0.44 | 0.445 | 4.45 | 0.0 (0.0%) | 4,454,000 |
4 Mar 2010 | HKD | 0.45 | 0.46 | 0.445 | 0.445 | 4.45 | -0.005 (-1.11%) | 6,950,000 |
3 Mar 2010 | HKD | 0.445 | 0.455 | 0.44 | 0.45 | 4.5 | -0.005 (-1.10%) | 6,784,000 |
2 Mar 2010 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 4.55 | 0.0 (0.0%) | 4,199,000 |
1 Mar 2010 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 4.55 | 0.0 (0.0%) | 8,835,000 |
26 Feb 2010 | HKD | 0.44 | 0.455 | 0.425 | 0.455 | 4.55 | +0.015 (+3.41%) | 12,870,000 |
25 Feb 2010 | HKD | 0.42 | 0.44 | 0.41 | 0.44 | 4.4 | +0.03 (+7.32%) | 6,604,000 |
24 Feb 2010 | HKD | 0.405 | 0.415 | 0.4 | 0.41 | 4.1 | +0.005 (+1.23%) | 5,474,000 |
23 Feb 2010 | HKD | 0.415 | 0.42 | 0.4 | 0.405 | 4.05 | -0.005 (-1.22%) | 9,469,000 |
22 Feb 2010 | HKD | 0.395 | 0.415 | 0.395 | 0.41 | 4.1 | +0.03 (+7.89%) | 7,971,000 |
19 Feb 2010 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 3.8 | -0.015 (-3.80%) | 1,717,000 |
18 Feb 2010 | HKD | 0.415 | 0.415 | 0.395 | 0.395 | 3.95 | -0.015 (-3.66%) | 945,000 |
17 Feb 2010 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 4.1 | +0.005 (+1.23%) | 2,690,000 |
16 Feb 2010 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 4.05 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 4.05 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 0.395 | 0.41 | 0.395 | 0.405 | 4.05 | +0.005 (+1.25%) | 1,279,000 |