Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2010 | HKD | 0.164 | 0.169 | 0.16 | 0.161 | 1.61 | -0.006 (-3.59%) | 1,312,144 |
24 Mar 2010 | HKD | 0.167 | 0.172 | 0.165 | 0.167 | 1.67 | 0.0 (0.0%) | 1,639,200 |
23 Mar 2010 | HKD | 0.173 | 0.174 | 0.167 | 0.167 | 1.67 | -0.004 (-2.34%) | 2,179,120 |
22 Mar 2010 | HKD | 0.175 | 0.177 | 0.171 | 0.171 | 1.71 | -0.006 (-3.39%) | 1,972,000 |
19 Mar 2010 | HKD | 0.177 | 0.182 | 0.175 | 0.177 | 1.77 | +0.001 (+0.57%) | 2,147,437 |
18 Mar 2010 | HKD | 0.178 | 0.179 | 0.174 | 0.176 | 1.76 | -0.002 (-1.12%) | 1,220,880 |
17 Mar 2010 | HKD | 0.179 | 0.183 | 0.178 | 0.178 | 1.78 | -0.002 (-1.11%) | 1,504,160 |
16 Mar 2010 | HKD | 0.192 | 0.193 | 0.179 | 0.18 | 1.8 | -0.013 (-6.74%) | 2,732,565 |
15 Mar 2010 | HKD | 0.2 | 0.201 | 0.192 | 0.193 | 1.93 | -0.007 (-3.50%) | 784,000 |
12 Mar 2010 | HKD | 0.2 | 0.201 | 0.198 | 0.2 | 2 | 0.0 (0.0%) | 542,009 |
11 Mar 2010 | HKD | 0.202 | 0.202 | 0.199 | 0.2 | 2 | -0.002 (-0.99%) | 336,175 |
10 Mar 2010 | HKD | 0.202 | 0.202 | 0.2 | 0.202 | 2.02 | -0.001 (-0.49%) | 597,786 |
9 Mar 2010 | HKD | 0.198 | 0.203 | 0.198 | 0.203 | 2.03 | +0.003 (+1.50%) | 490,735 |
8 Mar 2010 | HKD | 0.201 | 0.202 | 0.199 | 0.2 | 2 | +0.001 (+0.50%) | 543,923 |
5 Mar 2010 | HKD | 0.196 | 0.2 | 0.196 | 0.199 | 1.99 | +0.005 (+2.58%) | 601,667 |
4 Mar 2010 | HKD | 0.2 | 0.2 | 0.192 | 0.194 | 1.94 | -0.01 (-4.90%) | 659,369 |
3 Mar 2010 | HKD | 0.198 | 0.204 | 0.196 | 0.204 | 2.04 | +0.006 (+3.03%) | 528,000 |
2 Mar 2010 | HKD | 0.199 | 0.2 | 0.196 | 0.198 | 1.98 | -0.002 (-1%) | 281,623 |
1 Mar 2010 | HKD | 0.199 | 0.203 | 0.196 | 0.2 | 2 | +0.003 (+1.52%) | 500,569 |
26 Feb 2010 | HKD | 0.193 | 0.199 | 0.193 | 0.197 | 1.97 | +0.006 (+3.14%) | 295,526 |
25 Feb 2010 | HKD | 0.19 | 0.196 | 0.19 | 0.191 | 1.91 | -0.001 (-0.52%) | 208,243 |
24 Feb 2010 | HKD | 0.19 | 0.192 | 0.187 | 0.192 | 1.92 | -0.002 (-1.03%) | 273,961 |
23 Feb 2010 | HKD | 0.19 | 0.194 | 0.19 | 0.194 | 1.94 | 0.0 (0.0%) | 314,600 |
22 Feb 2010 | HKD | 0.194 | 0.199 | 0.191 | 0.194 | 1.94 | 0.0 (0.0%) | 223,680 |
19 Feb 2010 | HKD | 0.195 | 0.199 | 0.193 | 0.194 | 1.94 | -0.067 (-3.32%) | 314,400 |
19 Feb 2010 |
|
|||||||
18 Feb 2010 | HKD | 0.202 | 0.203 | 0.198 | 0.201 | 2.0067 | +0.004 (+2.03%) | 874,496 |
17 Feb 2010 | HKD | 0.199 | 0.204 | 0.197 | 0.197 | 1.9667 | 0.0 (0.0%) | 388,324 |
16 Feb 2010 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 1.9667 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 1.9667 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 0.193 | 0.202 | 0.192 | 0.197 | 1.9667 | +0.004 (+2.07%) | 663,947 |