Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2010 | HKD | 0.244 | 0.34 | 0.244 | 0.32 | 0.32 | +0.088 (+37.93%) | 75,946,000 |
8 Feb 2010 | HKD | 0.234 | 0.244 | 0.227 | 0.232 | 0.232 | +0.012 (+5.45%) | 752,000 |
5 Feb 2010 | HKD | 0.215 | 0.234 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 408,000 |
4 Feb 2010 | HKD | 0.229 | 0.23 | 0.229 | 0.23 | 0.23 | +0.001 (+0.44%) | 43,000 |
3 Feb 2010 | HKD | 0.235 | 0.235 | 0.229 | 0.229 | 0.229 | +0.004 (+1.78%) | 300,000 |
2 Feb 2010 | HKD | 0.225 | 0.24 | 0.221 | 0.225 | 0.225 | +0.006 (+2.74%) | 1,070,000 |
1 Feb 2010 | HKD | 0.219 | 0.244 | 0.219 | 0.219 | 0.219 | -0.019 (-7.98%) | 15,000 |
29 Jan 2010 | HKD | 0.23 | 0.238 | 0.23 | 0.238 | 0.238 | -0.002 (-0.83%) | 220,000 |
28 Jan 2010 | HKD | 0.218 | 0.24 | 0.215 | 0.24 | 0.24 | +0.018 (+8.11%) | 1,199,000 |
27 Jan 2010 | HKD | 0.225 | 0.229 | 0.22 | 0.222 | 0.222 | -0.006 (-2.63%) | 3,126,000 |
26 Jan 2010 | HKD | 0.236 | 0.24 | 0.228 | 0.228 | 0.228 | -0.012 (-5.00%) | 1,317,000 |
25 Jan 2010 | HKD | 0.235 | 0.24 | 0.234 | 0.24 | 0.24 | -0.002 (-0.83%) | 328,000 |
22 Jan 2010 | HKD | 0.236 | 0.245 | 0.236 | 0.242 | 0.242 | -0.003 (-1.22%) | 2,438,000 |
21 Jan 2010 | HKD | 0.246 | 0.246 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 200,000 |
20 Jan 2010 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,241,000 |
19 Jan 2010 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.007 (+2.82%) | 1,226,000 |
18 Jan 2010 | HKD | 0.255 | 0.255 | 0.246 | 0.248 | 0.248 | -0.007 (-2.75%) | 1,156,000 |
15 Jan 2010 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,001,000 |
14 Jan 2010 | HKD | 0.25 | 0.27 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 3,052,000 |
13 Jan 2010 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,362,000 |
12 Jan 2010 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 756,000 |
11 Jan 2010 | HKD | 0.26 | 0.26 | 0.249 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,290,000 |
8 Jan 2010 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 766,000 |
7 Jan 2010 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,167,000 |
6 Jan 2010 | HKD | 0.247 | 0.26 | 0.247 | 0.26 | 0.26 | +0.014 (+5.69%) | 416,000 |
5 Jan 2010 | HKD | 0.255 | 0.255 | 0.242 | 0.246 | 0.246 | +0.006 (+2.50%) | 317,000 |
4 Jan 2010 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 23,000 |
1 Jan 2010 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 0.238 | 0.245 | 0.238 | 0.245 | 0.245 | 0.0 (0.0%) | 107,000 |
30 Dec 2009 | HKD | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 426,000 |