Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2010 | HKD | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 995,800 |
29 Jan 2010 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 1,100,000 |
28 Jan 2010 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,536,000 |
27 Jan 2010 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 278,000 |
26 Jan 2010 | HKD | 0.325 | 0.325 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,172,000 |
25 Jan 2010 | HKD | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,620,000 |
22 Jan 2010 | HKD | 0.32 | 0.325 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 2,682,000 |
21 Jan 2010 | HKD | 0.33 | 0.36 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 3,699,000 |
20 Jan 2010 | HKD | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 2,433,000 |
19 Jan 2010 | HKD | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,206,000 |
18 Jan 2010 | HKD | 0.355 | 0.375 | 0.35 | 0.37 | 0.37 | +0.015 (+4.23%) | 3,877,000 |
15 Jan 2010 | HKD | 0.345 | 0.365 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 1,665,000 |
14 Jan 2010 | HKD | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 4,896,400 |
13 Jan 2010 | HKD | 0.34 | 0.39 | 0.335 | 0.37 | 0.37 | +0.03 (+8.82%) | 13,542,800 |
12 Jan 2010 | HKD | 0.335 | 0.35 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,521,800 |
11 Jan 2010 | HKD | 0.32 | 0.36 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 3,785,000 |
8 Jan 2010 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 706,000 |
7 Jan 2010 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 997,000 |
6 Jan 2010 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,255,800 |
5 Jan 2010 | HKD | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | 0.0 (0.0%) | 1,000,000 |
4 Jan 2010 | HKD | 0.31 | 0.34 | 0.29 | 0.33 | 0.33 | +0.02 (+6.45%) | 1,054,000 |
1 Jan 2010 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | +0.015 (+5.08%) | 484,000 |
30 Dec 2009 | HKD | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 1,947,000 |
29 Dec 2009 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 758,000 |
28 Dec 2009 | HKD | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,305,000 |
25 Dec 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.29 | 0.305 | 0.285 | 0.3 | 0.3 | +0.02 (+7.14%) | 146,000 |
23 Dec 2009 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 335,000 |
22 Dec 2009 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 218,000 |