Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | HKD | 2.44 | 2.44 | 2.38 | 2.42 | 2.42 | +0.05 (+2.11%) | 297,000 |
2 Feb 2010 | HKD | 2.36 | 2.41 | 2.35 | 2.37 | 2.37 | +0.03 (+1.28%) | 272,000 |
1 Feb 2010 | HKD | 2.37 | 2.39 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 236,000 |
29 Jan 2010 | HKD | 2.37 | 2.42 | 2.33 | 2.37 | 2.37 | -0.01 (-0.42%) | 361,000 |
28 Jan 2010 | HKD | 2.43 | 2.47 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 543,000 |
27 Jan 2010 | HKD | 2.47 | 2.47 | 2.3 | 2.38 | 2.38 | -0.02 (-0.83%) | 540,000 |
26 Jan 2010 | HKD | 2.49 | 2.49 | 2.39 | 2.4 | 2.4 | -0.07 (-2.83%) | 682,000 |
25 Jan 2010 | HKD | 2.57 | 2.57 | 2.47 | 2.47 | 2.47 | -0.08 (-3.14%) | 358,000 |
22 Jan 2010 | HKD | 2.55 | 2.55 | 2.46 | 2.55 | 2.55 | -0.06 (-2.30%) | 838,000 |
21 Jan 2010 | HKD | 2.62 | 2.67 | 2.57 | 2.61 | 2.61 | -0.01 (-0.38%) | 798,000 |
20 Jan 2010 | HKD | 2.68 | 2.68 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 449,000 |
19 Jan 2010 | HKD | 2.63 | 2.65 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 265,000 |
18 Jan 2010 | HKD | 2.7 | 2.7 | 2.62 | 2.64 | 2.64 | +0.03 (+1.15%) | 325,000 |
15 Jan 2010 | HKD | 2.61 | 2.69 | 2.6 | 2.61 | 2.61 | -0.02 (-0.76%) | 402,000 |
14 Jan 2010 | HKD | 2.65 | 2.65 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 346,000 |
13 Jan 2010 | HKD | 2.67 | 2.69 | 2.61 | 2.62 | 2.62 | -0.1 (-3.68%) | 817,000 |
12 Jan 2010 | HKD | 2.7 | 2.72 | 2.66 | 2.72 | 2.72 | +0.06 (+2.26%) | 428,000 |
11 Jan 2010 | HKD | 2.7 | 2.72 | 2.65 | 2.66 | 2.66 | -0.04 (-1.48%) | 626,000 |
8 Jan 2010 | HKD | 2.7 | 2.73 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 820,000 |
7 Jan 2010 | HKD | 2.68 | 2.74 | 2.64 | 2.69 | 2.69 | +0.05 (+1.89%) | 1,281,000 |
6 Jan 2010 | HKD | 2.65 | 2.67 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 450,000 |
5 Jan 2010 | HKD | 2.66 | 2.66 | 2.6 | 2.66 | 2.66 | +0.03 (+1.14%) | 875,000 |
4 Jan 2010 | HKD | 2.68 | 2.68 | 2.55 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,036,000 |
1 Jan 2010 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 2.66 | 2.7 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 1,102,000 |
30 Dec 2009 | HKD | 2.59 | 2.66 | 2.59 | 2.64 | 2.64 | +0.05 (+1.93%) | 558,000 |
29 Dec 2009 | HKD | 2.6 | 2.63 | 2.55 | 2.59 | 2.59 | -0.01 (-0.38%) | 461,000 |
28 Dec 2009 | HKD | 2.68 | 2.71 | 2.59 | 2.6 | 2.6 | -0.07 (-2.62%) | 2,057,000 |
25 Dec 2009 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 2.67 | 2.7 | 2.66 | 2.67 | 2.67 | -0.03 (-1.11%) | 207,000 |