Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2010 | HKD | 1.49 | 1.5 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 8,587,000 |
26 Mar 2010 | HKD | 1.52 | 1.57 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 9,496,000 |
25 Mar 2010 | HKD | 1.51 | 1.54 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,232,000 |
24 Mar 2010 | HKD | 1.5 | 1.59 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 12,065,000 |
23 Mar 2010 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 7,770,850 |
22 Mar 2010 | HKD | 1.42 | 1.52 | 1.38 | 1.5 | 1.5 | +0.08 (+5.63%) | 11,909,000 |
19 Mar 2010 | HKD | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 3,116,000 |
18 Mar 2010 | HKD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,971,000 |
17 Mar 2010 | HKD | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,029,000 |
16 Mar 2010 | HKD | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 4,063,893 |
15 Mar 2010 | HKD | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 774,000 |
12 Mar 2010 | HKD | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,954,000 |
11 Mar 2010 | HKD | 1.42 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,337,000 |
10 Mar 2010 | HKD | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,162,000 |
9 Mar 2010 | HKD | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,946,000 |
8 Mar 2010 | HKD | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 2,832,617 |
5 Mar 2010 | HKD | 1.46 | 1.48 | 1.41 | 1.47 | 1.47 | +0.01 (+0.68%) | 4,067,000 |
4 Mar 2010 | HKD | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 3,152,000 |
3 Mar 2010 | HKD | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 4,108,000 |
2 Mar 2010 | HKD | 1.41 | 1.46 | 1.35 | 1.45 | 1.45 | +0.04 (+2.84%) | 8,688,000 |
1 Mar 2010 | HKD | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,506,000 |
26 Feb 2010 | HKD | 1.47 | 1.47 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 10,360,000 |
25 Feb 2010 | HKD | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | +0.06 (+4.38%) | 8,775,000 |
24 Feb 2010 | HKD | 1.34 | 1.38 | 1.31 | 1.37 | 1.37 | +0.02 (+1.48%) | 4,005,000 |
23 Feb 2010 | HKD | 1.27 | 1.4 | 1.24 | 1.35 | 1.35 | +0.1 (+8%) | 4,609,350 |
22 Feb 2010 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 2,376,000 |
19 Feb 2010 | HKD | 1.3 | 1.34 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 8,875,000 |
18 Feb 2010 | HKD | 1.34 | 1.36 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 4,222,000 |
17 Feb 2010 | HKD | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 1,204,000 |
16 Feb 2010 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |