Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2010 | HKD | 5.54 | 5.54 | 5.3 | 5.45 | 5.45 | -0.09 (-1.62%) | 36,771,894 |
24 Mar 2010 | HKD | 5.65 | 5.73 | 5.42 | 5.54 | 5.54 | -0.12 (-2.12%) | 19,083,000 |
23 Mar 2010 | HKD | 5.65 | 5.84 | 5.54 | 5.66 | 5.66 | +0.01 (+0.18%) | 16,966,500 |
22 Mar 2010 | HKD | 5.73 | 5.73 | 5.59 | 5.65 | 5.65 | -0.05 (-0.88%) | 27,217,372 |
19 Mar 2010 | HKD | 5.49 | 5.7 | 5.45 | 5.7 | 5.7 | +0.27 (+4.97%) | 44,174,993 |
18 Mar 2010 | HKD | 5.44 | 5.48 | 5.38 | 5.43 | 5.43 | -0.05 (-0.91%) | 23,281,300 |
17 Mar 2010 | HKD | 5.48 | 5.51 | 5.4 | 5.48 | 5.48 | +0.04 (+0.74%) | 15,423,392 |
16 Mar 2010 | HKD | 5.43 | 5.48 | 5.37 | 5.44 | 5.44 | -0.01 (-0.18%) | 4,711,263 |
15 Mar 2010 | HKD | 5.54 | 5.54 | 5.4 | 5.45 | 5.45 | +0.01 (+0.18%) | 7,435,000 |
12 Mar 2010 | HKD | 5.6 | 5.6 | 5.43 | 5.44 | 5.44 | +0.01 (+0.18%) | 11,903,920 |
11 Mar 2010 | HKD | 5.52 | 5.52 | 5.37 | 5.43 | 5.43 | -0.02 (-0.37%) | 8,586,000 |
10 Mar 2010 | HKD | 5.5 | 5.5 | 5.41 | 5.45 | 5.45 | +0.03 (+0.55%) | 8,473,900 |
9 Mar 2010 | HKD | 5.5 | 5.52 | 5.4 | 5.42 | 5.42 | -0.06 (-1.09%) | 15,943,000 |
8 Mar 2010 | HKD | 5.45 | 5.55 | 5.44 | 5.48 | 5.48 | +0.1 (+1.86%) | 11,604,000 |
5 Mar 2010 | HKD | 5.23 | 5.4 | 5.17 | 5.38 | 5.38 | +0.1 (+1.89%) | 8,629,450 |
4 Mar 2010 | HKD | 5.42 | 5.42 | 5.12 | 5.28 | 5.28 | -0.04 (-0.75%) | 11,265,000 |
3 Mar 2010 | HKD | 5.32 | 5.4 | 5.26 | 5.32 | 5.32 | +0.04 (+0.76%) | 6,427,716 |
2 Mar 2010 | HKD | 5.46 | 5.46 | 5.2 | 5.28 | 5.28 | -0.08 (-1.49%) | 12,496,200 |
1 Mar 2010 | HKD | 5.25 | 5.42 | 5.25 | 5.36 | 5.36 | +0.14 (+2.68%) | 16,656,130 |
26 Feb 2010 | HKD | 5.21 | 5.26 | 5.08 | 5.22 | 5.22 | +0.16 (+3.16%) | 30,416,000 |
25 Feb 2010 | HKD | 5.13 | 5.17 | 5.04 | 5.06 | 5.06 | +0.03 (+0.60%) | 14,888,850 |
24 Feb 2010 | HKD | 4.99 | 5.14 | 4.93 | 5.03 | 5.03 | -0.04 (-0.79%) | 14,492,800 |
23 Feb 2010 | HKD | 5.01 | 5.1 | 4.91 | 5.07 | 5.07 | +0.13 (+2.63%) | 18,085,000 |
22 Feb 2010 | HKD | 4.87 | 5.09 | 4.87 | 4.94 | 4.94 | +0.13 (+2.70%) | 14,205,500 |
19 Feb 2010 | HKD | 4.94 | 4.95 | 4.72 | 4.81 | 4.81 | -0.11 (-2.24%) | 7,829,000 |
18 Feb 2010 | HKD | 4.8 | 4.97 | 4.8 | 4.92 | 4.92 | +0.07 (+1.44%) | 5,671,000 |
17 Feb 2010 | HKD | 4.9 | 5.08 | 4.79 | 4.85 | 4.85 | +0.01 (+0.21%) | 18,866,612 |
16 Feb 2010 | HKD | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 4.76 | 4.92 | 4.76 | 4.84 | 4.84 | +0.04 (+0.83%) | 11,911,674 |