Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | HKD | 3.29 | 3.8 | 3.24 | 3.7 | 3.7 | +0.44 (+13.50%) | 98,437,352 |
2 Feb 2010 | HKD | 3.35 | 3.42 | 3.26 | 3.26 | 3.26 | -0.06 (-1.81%) | 25,220,420 |
1 Feb 2010 | HKD | 3.5 | 3.5 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 19,699,000 |
29 Jan 2010 | HKD | 3.42 | 3.54 | 3.28 | 3.39 | 3.39 | -0.14 (-3.97%) | 32,170,000 |
28 Jan 2010 | HKD | 3.52 | 3.6 | 3.52 | 3.53 | 3.53 | +0.01 (+0.28%) | 18,670,000 |
27 Jan 2010 | HKD | 3.67 | 3.73 | 3.51 | 3.52 | 3.52 | -0.14 (-3.83%) | 17,059,000 |
26 Jan 2010 | HKD | 3.76 | 3.8 | 3.56 | 3.66 | 3.66 | -0.1 (-2.66%) | 29,157,500 |
25 Jan 2010 | HKD | 3.72 | 3.87 | 3.71 | 3.76 | 3.76 | +0.01 (+0.27%) | 27,222,000 |
22 Jan 2010 | HKD | 3.8 | 3.83 | 3.54 | 3.75 | 3.75 | -0.11 (-2.85%) | 33,909,000 |
21 Jan 2010 | HKD | 3.92 | 3.95 | 3.85 | 3.86 | 3.86 | -0.09 (-2.28%) | 26,318,000 |
20 Jan 2010 | HKD | 4 | 4.03 | 3.92 | 3.95 | 3.95 | -0.08 (-1.99%) | 25,820,000 |
19 Jan 2010 | HKD | 3.91 | 4.04 | 3.91 | 4.03 | 4.03 | +0.12 (+3.07%) | 25,853,000 |
18 Jan 2010 | HKD | 3.9 | 3.92 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 26,705,000 |
15 Jan 2010 | HKD | 3.95 | 3.96 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 30,515,000 |
14 Jan 2010 | HKD | 3.94 | 3.99 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 17,212,000 |
13 Jan 2010 | HKD | 3.96 | 4.07 | 3.9 | 3.91 | 3.91 | -0.1 (-2.49%) | 29,954,000 |
12 Jan 2010 | HKD | 4.06 | 4.07 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 17,319,000 |
11 Jan 2010 | HKD | 4.08 | 4.14 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 16,749,000 |
8 Jan 2010 | HKD | 4.14 | 4.15 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 17,132,000 |
7 Jan 2010 | HKD | 4.11 | 4.24 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 29,806,000 |
6 Jan 2010 | HKD | 4.2 | 4.2 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 42,046,969 |
5 Jan 2010 | HKD | 4.18 | 4.23 | 4.05 | 4.06 | 4.06 | -0.1 (-2.40%) | 22,329,000 |
4 Jan 2010 | HKD | 4.25 | 4.29 | 4.14 | 4.16 | 4.16 | -0.14 (-3.26%) | 11,123,000 |
1 Jan 2010 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.01 (+0.23%) | 0 |
31 Dec 2009 | HKD | 4.21 | 4.34 | 4.18 | 4.29 | 4.29 | +0.09 (+2.14%) | 15,173,000 |
30 Dec 2009 | HKD | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 23,728,000 |
29 Dec 2009 | HKD | 4.12 | 4.2 | 4.11 | 4.2 | 4.2 | +0.06 (+1.45%) | 9,104,000 |
28 Dec 2009 | HKD | 4.19 | 4.2 | 4.06 | 4.14 | 4.14 | -0.05 (-1.19%) | 7,281,000 |
25 Dec 2009 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 4.09 | 4.19 | 4.06 | 4.19 | 4.19 | +0.1 (+2.44%) | 10,865,000 |