Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2010 | HKD | 11.06 | 11.08 | 10.94 | 11.02 | 11.02 | -0.04 (-0.36%) | 467,240 |
11 Mar 2010 | HKD | 11.1 | 11.1 | 11 | 11.06 | 11.06 | -0.06 (-0.54%) | 1,881,350 |
10 Mar 2010 | HKD | 11 | 11.14 | 10.9 | 11.12 | 11.12 | +0.1 (+0.91%) | 3,642,875 |
9 Mar 2010 | HKD | 10.6 | 11.02 | 10.6 | 11.02 | 11.02 | +0.36 (+3.38%) | 3,806,200 |
8 Mar 2010 | HKD | 10.68 | 10.8 | 10.6 | 10.66 | 10.66 | -0.02 (-0.19%) | 320,900 |
5 Mar 2010 | HKD | 10.7 | 10.72 | 10.4 | 10.68 | 10.68 | -0.06 (-0.56%) | 1,896,000 |
4 Mar 2010 | HKD | 10.86 | 10.86 | 10.58 | 10.74 | 10.74 | +0.12 (+1.13%) | 671,200 |
3 Mar 2010 | HKD | 10.74 | 10.74 | 10.38 | 10.62 | 10.62 | -0.24 (-2.21%) | 1,279,000 |
2 Mar 2010 | HKD | 10.78 | 10.86 | 10.58 | 10.86 | 10.86 | +0.08 (+0.74%) | 1,397,500 |
1 Mar 2010 | HKD | 10.44 | 10.86 | 10.38 | 10.78 | 10.78 | +0.36 (+3.45%) | 1,785,000 |
26 Feb 2010 | HKD | 9.88 | 10.66 | 9.88 | 10.42 | 10.42 | +0.52 (+5.25%) | 1,266,000 |
25 Feb 2010 | HKD | 9.8 | 10 | 9.78 | 9.9 | 9.9 | +0.08 (+0.81%) | 255,200 |
24 Feb 2010 | HKD | 9.9 | 10 | 9.7 | 9.82 | 9.82 | -0.08 (-0.81%) | 380,000 |
23 Feb 2010 | HKD | 9.82 | 9.9 | 9.58 | 9.9 | 9.9 | +0.08 (+0.81%) | 399,290 |
22 Feb 2010 | HKD | 9.9 | 9.9 | 9.63 | 9.82 | 9.82 | -0.02 (-0.20%) | 467,000 |
19 Feb 2010 | HKD | 9.71 | 10 | 9.7 | 9.84 | 9.84 | +0.06 (+0.61%) | 1,436,000 |
18 Feb 2010 | HKD | 9.5 | 10 | 9.5 | 9.78 | 9.78 | +0.42 (+4.49%) | 1,368,200 |
17 Feb 2010 | HKD | 9.25 | 9.45 | 9.25 | 9.36 | 9.36 | +0.07 (+0.75%) | 1,029,183 |
16 Feb 2010 | HKD | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 9.5 | 9.5 | 9.2 | 9.29 | 9.29 | -0.27 (-2.82%) | 755,000 |
11 Feb 2010 | HKD | 9.39 | 9.56 | 9.39 | 9.56 | 9.56 | +0.08 (+0.84%) | 818,000 |
10 Feb 2010 | HKD | 9.16 | 9.48 | 9.16 | 9.48 | 9.48 | +0.3 (+3.27%) | 1,361,000 |
9 Feb 2010 | HKD | 9.25 | 9.28 | 9.01 | 9.18 | 9.18 | -0.09 (-0.97%) | 2,419,000 |
8 Feb 2010 | HKD | 9.2 | 9.41 | 9.2 | 9.27 | 9.27 | +0.26 (+2.89%) | 2,275,000 |
5 Feb 2010 | HKD | 9.44 | 9.44 | 8.8 | 9.01 | 9.01 | -0.43 (-4.56%) | 3,310,000 |
4 Feb 2010 | HKD | 9.97 | 9.97 | 9.43 | 9.44 | 9.44 | -0.54 (-5.41%) | 3,265,000 |
3 Feb 2010 | HKD | 10 | 10.1 | 9.86 | 9.98 | 9.98 | -0.01 (-0.10%) | 1,054,000 |
2 Feb 2010 | HKD | 10.32 | 10.86 | 9.8 | 9.99 | 9.99 | -0.41 (-3.94%) | 2,143,280 |
1 Feb 2010 | HKD | 9.9 | 10.64 | 9.85 | 10.4 | 10.4 | +0.56 (+5.69%) | 2,281,400 |