Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2010 | HKD | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 222,000 |
5 Feb 2010 | HKD | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -0.07 (-11.29%) | 328,000 |
4 Feb 2010 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 2,000 |
3 Feb 2010 | HKD | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | +0.02 (+3.33%) | 160,000 |
2 Feb 2010 | HKD | 0.61 | 0.64 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 192,000 |
1 Feb 2010 | HKD | 0.61 | 0.63 | 0.57 | 0.63 | 0.63 | +0.01 (+1.61%) | 256,000 |
29 Jan 2010 | HKD | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 0.0 (0.0%) | 302,000 |
28 Jan 2010 | HKD | 0.66 | 0.66 | 0.59 | 0.62 | 0.62 | -0.01 (-1.59%) | 202,000 |
27 Jan 2010 | HKD | 0.62 | 0.67 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 1,156,000 |
26 Jan 2010 | HKD | 0.74 | 0.75 | 0.62 | 0.66 | 0.66 | -0.07 (-9.59%) | 2,590,000 |
25 Jan 2010 | HKD | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 1,086,000 |
22 Jan 2010 | HKD | 0.64 | 0.77 | 0.61 | 0.73 | 0.73 | +0.05 (+7.35%) | 2,678,000 |
21 Jan 2010 | HKD | 0.63 | 0.71 | 0.61 | 0.68 | 0.68 | +0.06 (+9.68%) | 3,302,000 |
20 Jan 2010 | HKD | 0.52 | 0.64 | 0.52 | 0.62 | 0.62 | +0.1 (+19.23%) | 3,696,000 |
19 Jan 2010 | HKD | 0.5 | 0.55 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 804,000 |
18 Jan 2010 | HKD | 0.54 | 0.55 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 582,000 |
15 Jan 2010 | HKD | 0.475 | 0.59 | 0.475 | 0.53 | 0.53 | +0.085 (+19.10%) | 6,834,000 |
14 Jan 2010 | HKD | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 66,000 |
13 Jan 2010 | HKD | 0.44 | 0.44 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,390,000 |
12 Jan 2010 | HKD | 0.395 | 0.44 | 0.395 | 0.44 | 0.44 | +0.045 (+11.39%) | 1,998,000 |
11 Jan 2010 | HKD | 0.385 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 756,000 |
8 Jan 2010 | HKD | 0.385 | 0.385 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 600,000 |
7 Jan 2010 | HKD | 0.37 | 0.385 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 40,000 |
6 Jan 2010 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 556,000 |
5 Jan 2010 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 776,000 |
4 Jan 2010 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | +0.01 (+2.74%) | 240,000 |
1 Jan 2010 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 0.37 | 0.385 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 650,000 |
30 Dec 2009 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 210,000 |
29 Dec 2009 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 522,000 |