Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2010 | HKD | 2.36 | 2.42 | 2.34 | 2.42 | 1.0083 | +0.03 (+1.26%) | 1,929,601 |
29 Jan 2010 | HKD | 2.33 | 2.4 | 2.33 | 2.39 | 0.9958 | +0.04 (+1.70%) | 1,070,400 |
28 Jan 2010 | HKD | 2.32 | 2.44 | 2.28 | 2.35 | 0.9792 | +0.01 (+0.43%) | 2,404,801 |
27 Jan 2010 | HKD | 2.38 | 2.39 | 2.19 | 2.34 | 0.975 | -0.03 (-1.27%) | 4,867,202 |
26 Jan 2010 | HKD | 2.48 | 2.48 | 2.35 | 2.37 | 0.9875 | -0.15 (-5.95%) | 2,008,801 |
25 Jan 2010 | HKD | 2.48 | 2.53 | 2.46 | 2.52 | 1.05 | +0.02 (+0.80%) | 993,600 |
22 Jan 2010 | HKD | 2.52 | 2.53 | 2.42 | 2.5 | 1.0417 | -0.08 (-3.10%) | 1,322,401 |
21 Jan 2010 | HKD | 2.61 | 2.61 | 2.5 | 2.58 | 1.075 | -0.04 (-1.53%) | 1,464,001 |
20 Jan 2010 | HKD | 2.61 | 2.74 | 2.58 | 2.62 | 1.0917 | +0.02 (+0.77%) | 1,605,601 |
19 Jan 2010 | HKD | 2.61 | 2.64 | 2.58 | 2.6 | 1.0833 | 0.0 (0.0%) | 1,022,400 |
18 Jan 2010 | HKD | 2.59 | 2.67 | 2.57 | 2.6 | 1.0833 | -0.02 (-0.76%) | 864,130 |
15 Jan 2010 | HKD | 2.59 | 2.65 | 2.58 | 2.62 | 1.0917 | 0.0 (0.0%) | 962,271 |
14 Jan 2010 | HKD | 2.66 | 2.68 | 2.62 | 2.62 | 1.0917 | -0.02 (-0.76%) | 1,005,600 |
13 Jan 2010 | HKD | 2.7 | 2.7 | 2.6 | 2.64 | 1.1 | -0.11 (-4%) | 1,161,601 |
12 Jan 2010 | HKD | 2.77 | 2.79 | 2.74 | 2.75 | 1.1458 | -0.02 (-0.72%) | 818,400 |
11 Jan 2010 | HKD | 2.81 | 2.82 | 2.74 | 2.77 | 1.1542 | -0.05 (-1.77%) | 1,428,001 |
8 Jan 2010 | HKD | 2.83 | 2.83 | 2.78 | 2.82 | 1.175 | -0.03 (-1.05%) | 1,267,201 |
7 Jan 2010 | HKD | 2.84 | 2.89 | 2.83 | 2.85 | 1.1875 | -0.02 (-0.70%) | 883,200 |
6 Jan 2010 | HKD | 2.86 | 2.89 | 2.85 | 2.87 | 1.1958 | -0.01 (-0.35%) | 1,348,801 |
5 Jan 2010 | HKD | 2.84 | 2.91 | 2.76 | 2.88 | 1.2 | +0.05 (+1.77%) | 2,119,201 |
4 Jan 2010 | HKD | 2.86 | 2.88 | 2.83 | 2.83 | 1.1792 | -0.08 (-2.75%) | 823,200 |
1 Jan 2010 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 1.2125 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 2.8 | 2.91 | 2.79 | 2.91 | 1.2125 | +0.1 (+3.56%) | 2,128,801 |
30 Dec 2009 | HKD | 2.77 | 2.81 | 2.75 | 2.81 | 1.1708 | +0.05 (+1.81%) | 902,400 |
29 Dec 2009 | HKD | 2.76 | 2.77 | 2.74 | 2.76 | 1.15 | 0.0 (0.0%) | 895,200 |
28 Dec 2009 | HKD | 2.64 | 2.79 | 2.62 | 2.76 | 1.15 | +0.07 (+2.60%) | 892,800 |
25 Dec 2009 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 1.1208 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 2.65 | 2.7 | 2.64 | 2.69 | 1.1208 | +0.03 (+1.13%) | 3,146,401 |
23 Dec 2009 | HKD | 2.69 | 2.7 | 2.6 | 2.66 | 1.1083 | -0.05 (-1.85%) | 3,554,402 |
22 Dec 2009 | HKD | 2.57 | 2.71 | 2.55 | 2.71 | 1.1292 | +0.17 (+6.69%) | 3,110,401 |