Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2010 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
22 Mar 2010 | HKD | 0.75 | 0.8 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 24,592,000 |
19 Mar 2010 | HKD | 0.69 | 0.77 | 0.67 | 0.75 | 0.75 | +0.07 (+10.29%) | 30,582,000 |
18 Mar 2010 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 8,662,000 |
17 Mar 2010 | HKD | 0.66 | 0.73 | 0.62 | 0.68 | 0.68 | +0.02 (+3.03%) | 44,611,000 |
16 Mar 2010 | HKD | 0.76 | 0.76 | 0.64 | 0.66 | 0.66 | -0.09 (-12%) | 16,178,000 |
15 Mar 2010 | HKD | 0.77 | 0.79 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 13,807,000 |
12 Mar 2010 | HKD | 0.76 | 0.81 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 42,533,000 |
11 Mar 2010 | HKD | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 15,313,000 |
10 Mar 2010 | HKD | 0.75 | 0.8 | 0.72 | 0.77 | 0.77 | +0.02 (+2.67%) | 45,986,000 |
9 Mar 2010 | HKD | 0.83 | 0.84 | 0.73 | 0.75 | 0.75 | -0.07 (-8.54%) | 30,155,000 |
8 Mar 2010 | HKD | 0.81 | 0.9 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 57,229,000 |
5 Mar 2010 | HKD | 0.8 | 0.84 | 0.71 | 0.8 | 0.8 | -0.03 (-3.61%) | 80,955,000 |
4 Mar 2010 | HKD | 0.74 | 0.88 | 0.71 | 0.83 | 0.83 | +0.09 (+12.16%) | 71,111,000 |
3 Mar 2010 | HKD | 0.64 | 0.75 | 0.62 | 0.74 | 0.74 | +0.11 (+17.46%) | 65,958,000 |
2 Mar 2010 | HKD | 0.65 | 0.67 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 31,070,000 |
1 Mar 2010 | HKD | 0.61 | 0.69 | 0.61 | 0.66 | 0.66 | +0.06 (+10.00%) | 52,218,000 |
26 Feb 2010 | HKD | 0.61 | 0.64 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 32,225,000 |
25 Feb 2010 | HKD | 0.55 | 0.63 | 0.54 | 0.61 | 0.61 | +0.06 (+10.91%) | 120,642,000 |
24 Feb 2010 | HKD | 0.48 | 0.6 | 0.48 | 0.55 | 0.55 | +0.065 (+13.40%) | 113,422,000 |
23 Feb 2010 | HKD | 0.55 | 0.58 | 0.47 | 0.485 | 0.485 | -0.065 (-11.82%) | 87,172,000 |
22 Feb 2010 | HKD | 0.345 | 0.56 | 0.345 | 0.55 | 0.55 | +0.21 (+61.76%) | 173,216,984 |
19 Feb 2010 | HKD | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 4,252,000 |
18 Feb 2010 | HKD | 0.33 | 0.365 | 0.33 | 0.35 | 0.35 | -0.01 (-2.78%) | 7,905,000 |
17 Feb 2010 | HKD | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 5,173,000 |
16 Feb 2010 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 0.365 | 0.4 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 28,749,000 |
11 Feb 2010 | HKD | 0.315 | 0.38 | 0.31 | 0.355 | 0.355 | +0.04 (+12.70%) | 52,299,000 |
10 Feb 2010 | HKD | 0.32 | 0.345 | 0.295 | 0.315 | 0.315 | -0.005 (-1.56%) | 15,719,000 |