Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2010 | HKD | 3.78 | 3.78 | 3.65 | 3.66 | 3.66 | -0.06 (-1.61%) | 3,063,000 |
10 Mar 2010 | HKD | 3.68 | 3.8 | 3.66 | 3.72 | 3.72 | -0.01 (-0.27%) | 2,903,000 |
9 Mar 2010 | HKD | 3.69 | 3.77 | 3.65 | 3.73 | 3.73 | +0.08 (+2.19%) | 411,000 |
8 Mar 2010 | HKD | 3.67 | 3.69 | 3.58 | 3.65 | 3.65 | -0.06 (-1.62%) | 2,014,000 |
5 Mar 2010 | HKD | 3.65 | 3.72 | 3.61 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,198,000 |
4 Mar 2010 | HKD | 3.75 | 3.87 | 3.59 | 3.7 | 3.7 | +0.12 (+3.35%) | 4,604,000 |
3 Mar 2010 | HKD | 3.1 | 3.8 | 3.1 | 3.58 | 3.58 | +0.44 (+14.01%) | 4,525,000 |
2 Mar 2010 | HKD | 3.15 | 3.15 | 2.99 | 3.14 | 3.14 | +0.14 (+4.67%) | 1,281,000 |
1 Mar 2010 | HKD | 3.12 | 3.12 | 2.95 | 3 | 3 | 0.0 (0.0%) | 1,528,000 |
26 Feb 2010 | HKD | 2.9 | 3.05 | 2.9 | 3 | 3 | +0.12 (+4.17%) | 3,558,000 |
25 Feb 2010 | HKD | 2.76 | 2.9 | 2.75 | 2.88 | 2.88 | +0.04 (+1.41%) | 1,673,000 |
24 Feb 2010 | HKD | 2.82 | 2.87 | 2.77 | 2.84 | 2.84 | -0.04 (-1.39%) | 2,321,000 |
23 Feb 2010 | HKD | 2.9 | 2.9 | 2.78 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,572,000 |
22 Feb 2010 | HKD | 2.85 | 2.9 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 2,140,000 |
19 Feb 2010 | HKD | 3 | 3 | 2.84 | 2.84 | 2.84 | -0.09 (-3.07%) | 393,000 |
18 Feb 2010 | HKD | 2.88 | 2.94 | 2.85 | 2.93 | 2.93 | +0.04 (+1.38%) | 118,000 |
17 Feb 2010 | HKD | 3.1 | 3.1 | 2.85 | 2.89 | 2.89 | -0.11 (-3.67%) | 520,000 |
16 Feb 2010 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.94 | 3 | 2.94 | 3 | 3 | +0.04 (+1.35%) | 1,157,000 |
11 Feb 2010 | HKD | 2.95 | 3.01 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 883,000 |
10 Feb 2010 | HKD | 2.98 | 3.04 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 2,257,000 |
9 Feb 2010 | HKD | 3 | 3.03 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 2,455,000 |
8 Feb 2010 | HKD | 2.89 | 3 | 2.89 | 3 | 3 | +0.08 (+2.74%) | 1,230,000 |
5 Feb 2010 | HKD | 2.86 | 2.99 | 2.75 | 2.92 | 2.92 | +0.07 (+2.46%) | 1,987,000 |
4 Feb 2010 | HKD | 2.85 | 2.88 | 2.82 | 2.85 | 2.85 | +0.05 (+1.79%) | 2,274,000 |
3 Feb 2010 | HKD | 2.8 | 2.8 | 2.75 | 2.8 | 2.8 | -0.01 (-0.36%) | 1,683,000 |
2 Feb 2010 | HKD | 2.84 | 2.84 | 2.71 | 2.81 | 2.81 | +0.02 (+0.72%) | 1,247,000 |
1 Feb 2010 | HKD | 2.61 | 2.8 | 2.61 | 2.79 | 2.79 | +0.18 (+6.90%) | 1,942,500 |
29 Jan 2010 | HKD | 2.65 | 2.85 | 2.6 | 2.61 | 2.61 | -0.11 (-4.04%) | 9,897,000 |