Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | HKD | 0.62 | 0.63 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 40,204,000 |
26 Jan 2010 | HKD | 0.65 | 0.65 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 27,104,000 |
25 Jan 2010 | HKD | 0.62 | 0.64 | 0.59 | 0.64 | 0.64 | +0.01 (+1.59%) | 24,522,000 |
22 Jan 2010 | HKD | 0.64 | 0.64 | 0.57 | 0.63 | 0.63 | -0.03 (-4.55%) | 51,068,000 |
21 Jan 2010 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 6,286,000 |
20 Jan 2010 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 12,512,000 |
19 Jan 2010 | HKD | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 27,323,000 |
18 Jan 2010 | HKD | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 33,149,600 |
15 Jan 2010 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 18,182,500 |
14 Jan 2010 | HKD | 0.64 | 0.71 | 0.64 | 0.67 | 0.67 | -0.11 (-14.10%) | 80,982,003 |
13 Jan 2010 | HKD | 0.8 | 0.84 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 74,681,803 |
12 Jan 2010 | HKD | 0.75 | 0.83 | 0.75 | 0.81 | 0.81 | +0.06 (+8%) | 82,179,600 |
11 Jan 2010 | HKD | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 24,634,000 |
8 Jan 2010 | HKD | 0.7 | 0.76 | 0.69 | 0.76 | 0.76 | +0.06 (+8.57%) | 66,342,000 |
7 Jan 2010 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 9,616,000 |
6 Jan 2010 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 31,242,000 |
5 Jan 2010 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 32,140,800 |
4 Jan 2010 | HKD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.03 (+4.55%) | 29,096,000 |
1 Jan 2010 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 11,340,000 |
30 Dec 2009 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 14,068,000 |
29 Dec 2009 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 12,652,000 |
28 Dec 2009 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 18,122,000 |
25 Dec 2009 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 13,086,000 |
23 Dec 2009 | HKD | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 29,050,000 |
22 Dec 2009 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 33,804,000 |
21 Dec 2009 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 21,836,600 |
18 Dec 2009 | HKD | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 45,750,000 |
17 Dec 2009 | HKD | 0.68 | 0.69 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 60,730,000 |