Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2010 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 9 | -0.015 (-3.23%) | 186,400 |
30 Dec 2010 | HKD | 0.475 | 0.475 | 0.45 | 0.465 | 9.3 | +0.005 (+1.09%) | 543,200 |
29 Dec 2010 | HKD | 0.45 | 0.475 | 0.45 | 0.46 | 9.2 | +0.02 (+4.55%) | 249,787 |
28 Dec 2010 | HKD | 0.45 | 0.455 | 0.435 | 0.44 | 8.8 | -0.015 (-3.30%) | 248,000 |
27 Dec 2010 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 9.1 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 9.1 | -0.01 (-2.15%) | 359,200 |
23 Dec 2010 | HKD | 0.46 | 0.475 | 0.45 | 0.465 | 9.3 | +0.005 (+1.09%) | 174,000 |
22 Dec 2010 | HKD | 0.455 | 0.47 | 0.455 | 0.46 | 9.2 | 0.0 (0.0%) | 216,000 |
21 Dec 2010 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 9.2 | 0.0 (0.0%) | 664,400 |
20 Dec 2010 | HKD | 0.455 | 0.495 | 0.455 | 0.46 | 9.2 | +0.005 (+1.10%) | 568,400 |
17 Dec 2010 | HKD | 0.48 | 0.5 | 0.455 | 0.455 | 9.1 | -0.025 (-5.21%) | 308,000 |
16 Dec 2010 | HKD | 0.51 | 0.51 | 0.475 | 0.48 | 9.6 | -0.03 (-5.88%) | 798,400 |
15 Dec 2010 | HKD | 0.54 | 0.55 | 0.51 | 0.51 | 10.2 | -0.03 (-5.56%) | 303,600 |
14 Dec 2010 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 10.8 | -0.02 (-3.57%) | 326,800 |
13 Dec 2010 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 11.2 | -0.02 (-3.45%) | 118,000 |
10 Dec 2010 | HKD | 0.61 | 0.62 | 0.56 | 0.58 | 11.6 | -0.01 (-1.69%) | 100,000 |
9 Dec 2010 | HKD | 0.65 | 0.65 | 0.58 | 0.59 | 11.8 | -0.05 (-7.81%) | 380,800 |
8 Dec 2010 | HKD | 0.56 | 0.64 | 0.55 | 0.64 | 12.8 | +0.09 (+16.36%) | 1,469,600 |
7 Dec 2010 | HKD | 0.55 | 0.59 | 0.51 | 0.55 | 11 | +0.02 (+3.77%) | 384,800 |
6 Dec 2010 | HKD | 0.51 | 0.57 | 0.5 | 0.53 | 10.6 | +0.02 (+3.92%) | 374,400 |
3 Dec 2010 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 10.2 | 0.0 (0.0%) | 208,000 |
2 Dec 2010 | HKD | 0.51 | 0.52 | 0.485 | 0.51 | 10.2 | +0.01 (+2%) | 251,600 |
1 Dec 2010 | HKD | 0.5 | 0.53 | 0.485 | 0.5 | 10 | -0.03 (-5.66%) | 700,400 |
30 Nov 2010 | HKD | 0.59 | 0.59 | 0.5 | 0.53 | 10.6 | -0.05 (-8.62%) | 480,400 |
29 Nov 2010 | HKD | 0.65 | 0.65 | 0.57 | 0.58 | 11.6 | -0.06 (-9.38%) | 595,200 |
26 Nov 2010 | HKD | 0.63 | 0.65 | 0.61 | 0.64 | 12.8 | +0.01 (+1.59%) | 296,800 |
25 Nov 2010 | HKD | 0.61 | 0.65 | 0.61 | 0.63 | 12.6 | +0.02 (+3.28%) | 424,000 |
24 Nov 2010 | HKD | 0.68 | 0.68 | 0.59 | 0.61 | 12.2 | -0.06 (-8.96%) | 501,600 |
23 Nov 2010 | HKD | 0.7 | 0.7 | 0.66 | 0.67 | 13.4 | -0.03 (-4.29%) | 252,000 |
22 Nov 2010 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 14 | +0.01 (+1.45%) | 244,000 |