Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 1.92 | 2.02 | 1.92 | 1.99 | 1.99 | +0.09 (+4.74%) | 1,675,454 |
27 Jan 2010 | HKD | 2.09 | 2.1 | 1.86 | 1.9 | 1.9 | -0.2 (-9.52%) | 7,203,732 |
26 Jan 2010 | HKD | 2.22 | 2.26 | 2.05 | 2.1 | 2.1 | -0.15 (-6.67%) | 6,642,712 |
25 Jan 2010 | HKD | 2.23 | 2.33 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 3,023,940 |
22 Jan 2010 | HKD | 2.22 | 2.3 | 2.14 | 2.3 | 2.3 | -0.01 (-0.43%) | 5,861,907 |
21 Jan 2010 | HKD | 2.28 | 2.35 | 2.27 | 2.31 | 2.31 | 0.0 (0.0%) | 2,684,717 |
20 Jan 2010 | HKD | 2.34 | 2.4 | 2.27 | 2.31 | 2.31 | -0.02 (-0.86%) | 5,154,120 |
19 Jan 2010 | HKD | 2.45 | 2.48 | 2.29 | 2.33 | 2.33 | -0.12 (-4.90%) | 7,301,759 |
18 Jan 2010 | HKD | 2.45 | 2.51 | 2.34 | 2.45 | 2.45 | +0.03 (+1.24%) | 9,504,598 |
15 Jan 2010 | HKD | 2.4 | 2.54 | 2.4 | 2.42 | 2.42 | +0.05 (+2.11%) | 8,656,348 |
14 Jan 2010 | HKD | 2.22 | 2.44 | 2.22 | 2.37 | 2.37 | +0.17 (+7.73%) | 12,980,250 |
13 Jan 2010 | HKD | 2.13 | 2.25 | 2.11 | 2.2 | 2.2 | +0.01 (+0.46%) | 7,425,555 |
12 Jan 2010 | HKD | 2.15 | 2.31 | 2.07 | 2.19 | 2.19 | +0.03 (+1.39%) | 16,058,800 |
11 Jan 2010 | HKD | 2.19 | 2.22 | 2.03 | 2.16 | 2.16 | 0.0 (0.0%) | 16,646,100 |
8 Jan 2010 | HKD | 2.1 | 2.3 | 2.03 | 2.16 | 2.16 | +0.07 (+3.35%) | 24,891,311 |
7 Jan 2010 | HKD | 1.98 | 2.11 | 1.86 | 2.09 | 2.09 | +0.14 (+7.18%) | 30,137,920 |
6 Jan 2010 | HKD | 1.69 | 2.01 | 1.69 | 1.95 | 1.95 | +0.25 (+14.71%) | 46,082,422 |
5 Jan 2010 | HKD | 1.63 | 1.76 | 1.6 | 1.7 | 1.7 | +0.01 (+0.59%) | 14,421,570 |
4 Jan 2010 | HKD | 1.75 | 1.75 | 1.5 | 1.69 | 1.69 | -0.09 (-5.06%) | 10,375,290 |
1 Jan 2010 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 1.81 | 1.82 | 1.74 | 1.78 | 1.78 | -0.03 (-1.66%) | 2,184,000 |
30 Dec 2009 | HKD | 1.85 | 1.9 | 1.77 | 1.81 | 1.81 | -0.04 (-2.16%) | 3,245,400 |
29 Dec 2009 | HKD | 1.98 | 2.03 | 1.82 | 1.85 | 1.85 | -0.09 (-4.64%) | 6,474,220 |
28 Dec 2009 | HKD | 1.75 | 2.03 | 1.7 | 1.94 | 1.94 | +0.24 (+14.12%) | 8,909,851 |
25 Dec 2009 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 1.71 | 1.74 | 1.63 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,237,720 |
23 Dec 2009 | HKD | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,699,491 |
22 Dec 2009 | HKD | 1.76 | 1.83 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 2,569,650 |
21 Dec 2009 | HKD | 1.78 | 1.79 | 1.7 | 1.73 | 1.73 | -0.07 (-3.89%) | 919,413 |
18 Dec 2009 | HKD | 1.86 | 1.86 | 1.75 | 1.8 | 1.8 | -0.09 (-4.76%) | 2,151,953 |