Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2010 | HKD | 3.85 | 3.85 | 3.67 | 3.7 | 3.3636 | -0.1 (-2.63%) | 5,892,699 |
24 Mar 2010 | HKD | 3.68 | 3.83 | 3.65 | 3.8 | 3.4545 | +0.11 (+2.98%) | 7,871,599 |
23 Mar 2010 | HKD | 3.75 | 3.76 | 3.66 | 3.69 | 3.3545 | -0.06 (-1.60%) | 9,572,199 |
22 Mar 2010 | HKD | 3.76 | 3.89 | 3.75 | 3.75 | 3.4091 | -0.08 (-2.09%) | 10,674,399 |
19 Mar 2010 | HKD | 3.74 | 3.9 | 3.67 | 3.83 | 3.4818 | +0.16 (+4.36%) | 21,228,842 |
18 Mar 2010 | HKD | 3.45 | 3.8 | 3.44 | 3.67 | 3.3364 | +0.23 (+6.69%) | 30,480,007 |
17 Mar 2010 | HKD | 3.4 | 3.45 | 3.35 | 3.44 | 3.1273 | +0.11 (+3.30%) | 20,807,598 |
16 Mar 2010 | HKD | 3.38 | 3.42 | 3.3 | 3.33 | 3.0273 | -0.06 (-1.77%) | 2,406,800 |
15 Mar 2010 | HKD | 3.45 | 3.45 | 3.38 | 3.39 | 3.0818 | -0.06 (-1.74%) | 7,156,599 |
12 Mar 2010 | HKD | 3.35 | 3.48 | 3.3 | 3.45 | 3.1364 | +0.2 (+6.15%) | 10,236,599 |
11 Mar 2010 | HKD | 3.29 | 3.38 | 3.25 | 3.25 | 2.9545 | -0.04 (-1.22%) | 9,894,719 |
10 Mar 2010 | HKD | 3.4 | 3.4 | 3.25 | 3.29 | 2.9909 | -0.02 (-0.60%) | 5,071,000 |
9 Mar 2010 | HKD | 3.37 | 3.42 | 3.23 | 3.31 | 3.0091 | -0.06 (-1.78%) | 11,343,199 |
8 Mar 2010 | HKD | 3.44 | 3.55 | 3.32 | 3.37 | 3.0636 | -0.03 (-0.88%) | 42,871,396 |
5 Mar 2010 | HKD | 3.42 | 3.45 | 3.32 | 3.4 | 3.0909 | -0.01 (-0.29%) | 13,532,199 |
4 Mar 2010 | HKD | 3.37 | 3.47 | 3.23 | 3.41 | 3.1 | +0.11 (+3.33%) | 28,679,197 |
3 Mar 2010 | HKD | 3.3 | 3.39 | 3.19 | 3.3 | 3 | +0.03 (+0.92%) | 13,824,799 |
2 Mar 2010 | HKD | 3.02 | 3.33 | 2.99 | 3.27 | 2.9727 | +0.28 (+9.36%) | 24,722,717 |
1 Mar 2010 | HKD | 3.02 | 3.02 | 2.91 | 2.99 | 2.7182 | +0.03 (+1.01%) | 3,808,200 |
26 Feb 2010 | HKD | 2.95 | 2.98 | 2.94 | 2.96 | 2.6909 | -0.03 (-1.00%) | 1,757,800 |
25 Feb 2010 | HKD | 3 | 3.04 | 2.94 | 2.99 | 2.7182 | 0.0 (0.0%) | 9,143,199 |
24 Feb 2010 | HKD | 2.92 | 3.05 | 2.92 | 2.99 | 2.7182 | -0.01 (-0.33%) | 2,345,200 |
23 Feb 2010 | HKD | 2.94 | 3.05 | 2.94 | 3 | 2.7273 | +0.05 (+1.69%) | 10,916,399 |
22 Feb 2010 | HKD | 2.98 | 2.98 | 2.84 | 2.95 | 2.6818 | -0.03 (-1.01%) | 10,052,899 |
19 Feb 2010 | HKD | 2.89 | 3.05 | 2.86 | 2.98 | 2.7091 | +0.08 (+2.76%) | 19,225,798 |
18 Feb 2010 | HKD | 2.84 | 2.9 | 2.83 | 2.9 | 2.6364 | +0.04 (+1.40%) | 8,059,472 |
17 Feb 2010 | HKD | 2.9 | 2.93 | 2.83 | 2.86 | 2.6 | +0.01 (+0.35%) | 3,775,200 |
16 Feb 2010 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.5909 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.5909 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.85 | 2.86 | 2.85 | 2.85 | 2.5909 | +0.01 (+0.35%) | 3,586,000 |