Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | HKD | 0.68 | 0.73 | 0.66 | 0.72 | 0.72 | +0.04 (+5.88%) | 71,172,000 |
9 Mar 2010 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 36,196,000 |
8 Mar 2010 | HKD | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 33,488,000 |
5 Mar 2010 | HKD | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | +0.02 (+3.13%) | 33,094,000 |
4 Mar 2010 | HKD | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 31,958,000 |
3 Mar 2010 | HKD | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 55,708,400 |
2 Mar 2010 | HKD | 0.64 | 0.64 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 15,922,000 |
1 Mar 2010 | HKD | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 29,054,000 |
26 Feb 2010 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 32,832,000 |
25 Feb 2010 | HKD | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 54,070,000 |
24 Feb 2010 | HKD | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 115,476,000 |
23 Feb 2010 | HKD | 0.67 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 35,204,000 |
22 Feb 2010 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 36,197,000 |
19 Feb 2010 | HKD | 0.63 | 0.66 | 0.61 | 0.66 | 0.66 | +0.03 (+4.76%) | 26,957,800 |
18 Feb 2010 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 4,118,003 |
17 Feb 2010 | HKD | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 18,884,400 |
16 Feb 2010 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 0.6 | 0.63 | 0.58 | 0.63 | 0.63 | +0.03 (+5%) | 38,152,800 |
11 Feb 2010 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 43,976,000 |
10 Feb 2010 | HKD | 0.52 | 0.59 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 57,544,000 |
9 Feb 2010 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 23,510,000 |
8 Feb 2010 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 23,590,000 |
5 Feb 2010 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 15,130,000 |
4 Feb 2010 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 21,520,000 |
3 Feb 2010 | HKD | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 36,370,000 |
2 Feb 2010 | HKD | 0.59 | 0.64 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 24,682,000 |
1 Feb 2010 | HKD | 0.56 | 0.58 | 0.53 | 0.58 | 0.58 | +0.02 (+3.57%) | 17,854,000 |
29 Jan 2010 | HKD | 0.59 | 0.6 | 0.53 | 0.56 | 0.56 | -0.03 (-5.08%) | 25,038,000 |
28 Jan 2010 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 14,910,000 |