Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | HKD | 5.09 | 5.45 | 4.97 | 5.27 | 5.27 | +0.18 (+3.54%) | 2,812,000 |
26 Jan 2010 | HKD | 5.35 | 5.35 | 5.02 | 5.09 | 5.09 | -0.34 (-6.26%) | 2,800,000 |
25 Jan 2010 | HKD | 5.44 | 5.58 | 5.35 | 5.43 | 5.43 | -0.07 (-1.27%) | 1,692,000 |
22 Jan 2010 | HKD | 5.49 | 5.52 | 5.23 | 5.5 | 5.5 | -0.2 (-3.51%) | 3,772,000 |
21 Jan 2010 | HKD | 5.93 | 5.93 | 5.6 | 5.7 | 5.7 | -0.32 (-5.32%) | 4,851,539 |
20 Jan 2010 | HKD | 6.16 | 6.24 | 5.89 | 6.02 | 6.02 | -0.27 (-4.29%) | 3,331,000 |
19 Jan 2010 | HKD | 6.5 | 6.6 | 6.05 | 6.29 | 6.29 | -0.21 (-3.23%) | 5,852,000 |
18 Jan 2010 | HKD | 6.06 | 6.6 | 6.05 | 6.5 | 6.5 | +0.3 (+4.84%) | 9,037,000 |
15 Jan 2010 | HKD | 5.75 | 6.32 | 5.75 | 6.2 | 6.2 | +0.48 (+8.39%) | 10,545,000 |
14 Jan 2010 | HKD | 5.6 | 5.88 | 5.6 | 5.72 | 5.72 | +0.21 (+3.81%) | 8,920,000 |
13 Jan 2010 | HKD | 5.59 | 5.73 | 5.43 | 5.51 | 5.51 | -0.12 (-2.13%) | 8,015,000 |
12 Jan 2010 | HKD | 5.42 | 5.76 | 5.4 | 5.63 | 5.63 | +0.37 (+7.03%) | 11,634,000 |
11 Jan 2010 | HKD | 5.23 | 5.32 | 5.05 | 5.26 | 5.26 | +0.07 (+1.35%) | 2,008,000 |
8 Jan 2010 | HKD | 5.26 | 5.47 | 5.13 | 5.19 | 5.19 | +0.04 (+0.78%) | 8,261,690 |
7 Jan 2010 | HKD | 4.7 | 5.22 | 4.7 | 5.15 | 5.15 | +0.64 (+14.19%) | 8,917,000 |
6 Jan 2010 | HKD | 4.4 | 4.65 | 4.4 | 4.51 | 4.51 | +0.11 (+2.50%) | 1,431,000 |
5 Jan 2010 | HKD | 4.39 | 4.46 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 1,024,000 |
4 Jan 2010 | HKD | 4.45 | 4.51 | 4.38 | 4.39 | 4.39 | -0.11 (-2.44%) | 95,000 |
1 Jan 2010 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 4.56 | 4.57 | 4.44 | 4.5 | 4.5 | +0.04 (+0.90%) | 941,000 |
30 Dec 2009 | HKD | 4.32 | 4.6 | 4.3 | 4.46 | 4.46 | +0.09 (+2.06%) | 623,000 |
29 Dec 2009 | HKD | 4.35 | 4.46 | 4.34 | 4.37 | 4.37 | -0.05 (-1.13%) | 140,000 |
28 Dec 2009 | HKD | 4.4 | 4.48 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 244,000 |
25 Dec 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 4.4 | 4.45 | 4.35 | 4.4 | 4.4 | -0.06 (-1.35%) | 344,000 |
23 Dec 2009 | HKD | 4.35 | 4.5 | 4.23 | 4.46 | 4.46 | +0.23 (+5.44%) | 1,350,000 |
22 Dec 2009 | HKD | 4.32 | 4.32 | 4.22 | 4.23 | 4.23 | -0.09 (-2.08%) | 102,000 |
21 Dec 2009 | HKD | 4.1 | 4.38 | 4.1 | 4.32 | 4.32 | +0.15 (+3.60%) | 485,000 |
18 Dec 2009 | HKD | 4.15 | 4.2 | 4.02 | 4.17 | 4.17 | 0.0 (0.0%) | 1,764,000 |
17 Dec 2009 | HKD | 4.25 | 4.31 | 4.05 | 4.17 | 4.17 | -0.12 (-2.80%) | 5,828,771 |