Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | HKD | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 3,374,000 |
10 Feb 2010 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 4,332,750 |
9 Feb 2010 | HKD | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 3,582,000 |
8 Feb 2010 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 630,000 |
5 Feb 2010 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 3,313,000 |
4 Feb 2010 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 502,000 |
3 Feb 2010 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.06 (+7.59%) | 4,844,000 |
2 Feb 2010 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,280,915 |
1 Feb 2010 | HKD | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,938,000 |
29 Jan 2010 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,126,000 |
28 Jan 2010 | HKD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 1,616,000 |
27 Jan 2010 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 1,088,000 |
26 Jan 2010 | HKD | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 3,432,000 |
25 Jan 2010 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 398,000 |
22 Jan 2010 | HKD | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 4,628,000 |
21 Jan 2010 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 3,318,000 |
20 Jan 2010 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,790,000 |
19 Jan 2010 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,208,000 |
18 Jan 2010 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 2,139,000 |
15 Jan 2010 | HKD | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 4,870,000 |
14 Jan 2010 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 2,948,000 |
13 Jan 2010 | HKD | 0.88 | 0.9 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 3,018,000 |
12 Jan 2010 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 2,156,000 |
11 Jan 2010 | HKD | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 6,734,000 |
8 Jan 2010 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 9,756,000 |
7 Jan 2010 | HKD | 0.91 | 0.93 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 17,156,000 |
6 Jan 2010 | HKD | 0.85 | 0.93 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 34,302,000 |
5 Jan 2010 | HKD | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | +0.04 (+4.82%) | 6,522,000 |
4 Jan 2010 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,468,000 |
1 Jan 2010 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |