Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 2.38 | 2.74 | 2.38 | 2.72 | 2.72 | +0.34 (+14.29%) | 11,285,000 |
27 Jan 2010 | HKD | 2.4 | 2.55 | 2.32 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,870,000 |
26 Jan 2010 | HKD | 2.49 | 2.57 | 2.3 | 2.4 | 2.4 | -0.08 (-3.23%) | 3,275,000 |
25 Jan 2010 | HKD | 2.3 | 2.5 | 2.3 | 2.48 | 2.48 | +0.16 (+6.90%) | 3,354,000 |
22 Jan 2010 | HKD | 2.43 | 2.44 | 2.2 | 2.32 | 2.32 | -0.11 (-4.53%) | 4,066,000 |
21 Jan 2010 | HKD | 2.17 | 2.48 | 2.17 | 2.43 | 2.43 | +0.29 (+13.55%) | 14,507,000 |
20 Jan 2010 | HKD | 2.08 | 2.18 | 2.08 | 2.14 | 2.14 | +0.06 (+2.88%) | 3,361,000 |
19 Jan 2010 | HKD | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | +0.21 (+11.23%) | 2,200,000 |
18 Jan 2010 | HKD | 1.76 | 1.89 | 1.76 | 1.87 | 1.87 | +0.1 (+5.65%) | 1,142,000 |
15 Jan 2010 | HKD | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 907,000 |
14 Jan 2010 | HKD | 1.71 | 1.77 | 1.7 | 1.74 | 1.74 | -0.03 (-1.69%) | 540,000 |
13 Jan 2010 | HKD | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 717,000 |
12 Jan 2010 | HKD | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 223,000 |
11 Jan 2010 | HKD | 1.81 | 1.82 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 419,000 |
8 Jan 2010 | HKD | 1.81 | 1.81 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 163,000 |
7 Jan 2010 | HKD | 1.78 | 1.8 | 1.74 | 1.77 | 1.77 | -0.04 (-2.21%) | 2,299,000 |
6 Jan 2010 | HKD | 1.8 | 1.85 | 1.75 | 1.81 | 1.81 | +0.03 (+1.69%) | 444,000 |
5 Jan 2010 | HKD | 1.8 | 1.85 | 1.75 | 1.78 | 1.78 | -0.1 (-5.32%) | 630,000 |
4 Jan 2010 | HKD | 1.81 | 1.88 | 1.73 | 1.88 | 1.88 | +0.08 (+4.44%) | 272,000 |
1 Jan 2010 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 1.81 | 1.84 | 1.7 | 1.8 | 1.8 | +0.05 (+2.86%) | 229,000 |
30 Dec 2009 | HKD | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | +0.07 (+4.17%) | 884,000 |
29 Dec 2009 | HKD | 1.7 | 1.7 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 1,892,000 |
28 Dec 2009 | HKD | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 992,000 |
25 Dec 2009 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 1.8 | 1.8 | 1.68 | 1.75 | 1.75 | 0.0 (0.0%) | 917,000 |
23 Dec 2009 | HKD | 1.8 | 1.8 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 500,000 |
22 Dec 2009 | HKD | 1.92 | 1.92 | 1.75 | 1.8 | 1.8 | -0.08 (-4.26%) | 856,000 |
21 Dec 2009 | HKD | 1.94 | 1.94 | 1.84 | 1.88 | 1.88 | -0.04 (-2.08%) | 56,000 |
18 Dec 2009 | HKD | 1.93 | 1.93 | 1.85 | 1.92 | 1.92 | -0.02 (-1.03%) | 125,000 |