Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2010 | HKD | 4.42 | 4.49 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 5,436,000 |
5 Feb 2010 | HKD | 4.6 | 4.6 | 4.33 | 4.36 | 4.36 | -0.38 (-8.02%) | 16,558,820 |
4 Feb 2010 | HKD | 5 | 5.03 | 4.7 | 4.74 | 4.74 | -0.31 (-6.14%) | 14,823,700 |
3 Feb 2010 | HKD | 5.2 | 5.2 | 4.93 | 5.05 | 5.05 | +0.03 (+0.60%) | 29,114,500 |
2 Feb 2010 | HKD | 4.9 | 5.05 | 4.86 | 5.02 | 5.02 | +0.32 (+6.81%) | 30,960,000 |
1 Feb 2010 | HKD | 4.51 | 4.79 | 4.51 | 4.7 | 4.7 | +0.17 (+3.75%) | 29,726,990 |
29 Jan 2010 | HKD | 4.81 | 4.88 | 4.52 | 4.53 | 4.53 | -0.37 (-7.55%) | 13,155,000 |
28 Jan 2010 | HKD | 5.07 | 5.08 | 4.85 | 4.9 | 4.9 | -0.17 (-3.35%) | 37,559,168 |
27 Jan 2010 | HKD | 5.2 | 5.25 | 4.98 | 5.07 | 5.07 | -0.06 (-1.17%) | 4,203,000 |
26 Jan 2010 | HKD | 5.35 | 5.35 | 5.06 | 5.13 | 5.13 | -0.07 (-1.35%) | 10,080,900 |
25 Jan 2010 | HKD | 5.3 | 5.3 | 5.08 | 5.2 | 5.2 | -0.01 (-0.19%) | 9,588,052 |
22 Jan 2010 | HKD | 5.31 | 5.39 | 4.98 | 5.21 | 5.21 | -0.23 (-4.23%) | 28,646,020 |
21 Jan 2010 | HKD | 5.66 | 5.66 | 5.4 | 5.44 | 5.44 | -0.28 (-4.90%) | 14,323,000 |
20 Jan 2010 | HKD | 5.67 | 5.75 | 5.6 | 5.72 | 5.72 | +0.05 (+0.88%) | 35,483,000 |
19 Jan 2010 | HKD | 5.6 | 5.68 | 5.59 | 5.67 | 5.67 | +0.07 (+1.25%) | 4,664,038 |
18 Jan 2010 | HKD | 5.45 | 5.65 | 5.45 | 5.6 | 5.6 | +0.15 (+2.75%) | 7,828,000 |
15 Jan 2010 | HKD | 5.45 | 5.54 | 5.35 | 5.45 | 5.45 | 0.0 (0.0%) | 3,344,913 |
14 Jan 2010 | HKD | 5.5 | 5.52 | 5.37 | 5.45 | 5.45 | +0.07 (+1.30%) | 2,546,000 |
13 Jan 2010 | HKD | 5.58 | 5.58 | 5.35 | 5.38 | 5.38 | -0.21 (-3.76%) | 3,869,000 |
12 Jan 2010 | HKD | 5.54 | 5.62 | 5.49 | 5.59 | 5.59 | +0.11 (+2.01%) | 4,269,248 |
11 Jan 2010 | HKD | 5.58 | 5.58 | 5.42 | 5.48 | 5.48 | -0.04 (-0.72%) | 3,260,000 |
8 Jan 2010 | HKD | 5.4 | 5.61 | 5.4 | 5.52 | 5.52 | +0.13 (+2.41%) | 10,330,000 |
7 Jan 2010 | HKD | 5.52 | 5.52 | 5.34 | 5.39 | 5.39 | -0.13 (-2.36%) | 9,268,000 |
6 Jan 2010 | HKD | 5.66 | 5.74 | 5.52 | 5.52 | 5.52 | -0.22 (-3.83%) | 8,723,930 |
5 Jan 2010 | HKD | 5.85 | 5.91 | 5.72 | 5.74 | 5.74 | -0.11 (-1.88%) | 4,930,000 |
4 Jan 2010 | HKD | 5.7 | 5.92 | 5.7 | 5.85 | 5.85 | +0.19 (+3.36%) | 3,265,400 |
1 Jan 2010 | HKD | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 5.79 | 5.82 | 5.6 | 5.66 | 5.66 | -0.11 (-1.91%) | 4,987,000 |
30 Dec 2009 | HKD | 5.78 | 5.8 | 5.75 | 5.77 | 5.77 | -0.03 (-0.52%) | 1,449,000 |
29 Dec 2009 | HKD | 5.75 | 5.84 | 5.73 | 5.8 | 5.8 | +0.06 (+1.05%) | 3,930,000 |