Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 0.355 | 0.365 | 0.335 | 0.355 | 7.1 | -0.005 (-1.39%) | 278,400 |
27 Jan 2010 | HKD | 0.35 | 0.4 | 0.35 | 0.36 | 7.2 | +0.025 (+7.46%) | 517,600 |
26 Jan 2010 | HKD | 0.35 | 0.35 | 0.325 | 0.335 | 6.7 | -0.02 (-5.63%) | 168,000 |
25 Jan 2010 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 7.1 | -0.005 (-1.39%) | 36,800 |
22 Jan 2010 | HKD | 0.35 | 0.37 | 0.345 | 0.36 | 7.2 | -0.005 (-1.37%) | 158,400 |
21 Jan 2010 | HKD | 0.365 | 0.39 | 0.365 | 0.365 | 7.3 | -0.025 (-6.41%) | 281,600 |
20 Jan 2010 | HKD | 0.39 | 0.395 | 0.37 | 0.39 | 7.8 | -0.01 (-2.50%) | 241,600 |
19 Jan 2010 | HKD | 0.4 | 0.405 | 0.38 | 0.4 | 8 | -0.005 (-1.23%) | 240,800 |
18 Jan 2010 | HKD | 0.36 | 0.465 | 0.36 | 0.405 | 8.1 | +0.045 (+12.50%) | 984,000 |
15 Jan 2010 | HKD | 0.395 | 0.395 | 0.35 | 0.36 | 7.2 | -0.035 (-8.86%) | 587,200 |
14 Jan 2010 | HKD | 0.39 | 0.4 | 0.385 | 0.395 | 7.9 | +0.01 (+2.60%) | 590,400 |
13 Jan 2010 | HKD | 0.41 | 0.415 | 0.385 | 0.385 | 7.7 | -0.03 (-7.23%) | 486,400 |
12 Jan 2010 | HKD | 0.425 | 0.435 | 0.41 | 0.415 | 8.3 | -0.02 (-4.60%) | 475,200 |
11 Jan 2010 | HKD | 0.455 | 0.465 | 0.425 | 0.435 | 8.7 | -0.01 (-2.25%) | 537,600 |
8 Jan 2010 | HKD | 0.425 | 0.445 | 0.405 | 0.445 | 8.9 | +0.01 (+2.30%) | 358,400 |
7 Jan 2010 | HKD | 0.5 | 0.5 | 0.43 | 0.435 | 8.7 | -0.045 (-9.38%) | 1,660,800 |
6 Jan 2010 | HKD | 0.48 | 0.515 | 0.445 | 0.48 | 9.6 | +0.005 (+1.05%) | 1,509,600 |
5 Jan 2010 | HKD | 0.425 | 0.475 | 0.405 | 0.475 | 9.5 | +0.07 (+17.28%) | 2,258,400 |
4 Jan 2010 | HKD | 0.38 | 0.42 | 0.375 | 0.405 | 8.1 | +0.03 (+8%) | 457,600 |
1 Jan 2010 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 7.5 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 0.425 | 0.425 | 0.37 | 0.375 | 7.5 | -0.03 (-7.41%) | 387,200 |
30 Dec 2009 | HKD | 0.425 | 0.43 | 0.39 | 0.405 | 8.1 | +0.005 (+1.25%) | 930,600 |
29 Dec 2009 | HKD | 0.475 | 0.495 | 0.395 | 0.4 | 8 | -0.055 (-12.09%) | 2,292,000 |
28 Dec 2009 | HKD | 0.33 | 0.475 | 0.325 | 0.455 | 9.1 | +0.14 (+44.44%) | 3,988,400 |
25 Dec 2009 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 6.3 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.305 | 0.335 | 0.26 | 0.315 | 6.3 | +0.015 (+5%) | 1,548,000 |
23 Dec 2009 | HKD | 0.125 | 0.365 | 0.125 | 0.3 | 6 | +0.205 (+217.46%) | 6,623,500 |
22 Dec 2009 | HKD | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 1.89 | 0.0 (0.0%) | 0 |
21 Dec 2009 | HKD | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 1.89 | 0.0 (0.0%) | 0 |
18 Dec 2009 | HKD | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 1.89 | 0.0 (0.0%) | 0 |