Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2010 | HKD | 2.5 | 2.5 | 2.41 | 2.43 | 24.3 | -0.04 (-1.62%) | 760,000 |
10 Mar 2010 | HKD | 2.45 | 2.52 | 2.45 | 2.47 | 24.7 | +0.02 (+0.82%) | 132,000 |
9 Mar 2010 | HKD | 2.44 | 2.53 | 2.44 | 2.45 | 24.5 | -0.06 (-2.39%) | 692,000 |
8 Mar 2010 | HKD | 2.55 | 2.58 | 2.46 | 2.51 | 25.1 | -0.04 (-1.57%) | 588,000 |
5 Mar 2010 | HKD | 2.5 | 2.57 | 2.46 | 2.55 | 25.5 | +0.05 (+2%) | 748,000 |
4 Mar 2010 | HKD | 2.56 | 2.64 | 2.48 | 2.5 | 25 | -0.05 (-1.96%) | 2,712,000 |
3 Mar 2010 | HKD | 2.39 | 2.55 | 2.38 | 2.55 | 25.5 | +0.17 (+7.14%) | 3,960,000 |
2 Mar 2010 | HKD | 2.35 | 2.43 | 2.35 | 2.38 | 23.8 | +0.01 (+0.42%) | 700,000 |
1 Mar 2010 | HKD | 2.29 | 2.38 | 2.21 | 2.37 | 23.7 | +0.07 (+3.04%) | 2,488,000 |
26 Feb 2010 | HKD | 2.2 | 2.3 | 2.2 | 2.3 | 23 | +0.12 (+5.50%) | 3,176,000 |
25 Feb 2010 | HKD | 2.23 | 2.27 | 2.18 | 2.18 | 21.8 | 0.0 (0.0%) | 292,000 |
24 Feb 2010 | HKD | 2.2 | 2.28 | 2.18 | 2.18 | 21.8 | -0.07 (-3.11%) | 1,304,000 |
23 Feb 2010 | HKD | 2.3 | 2.33 | 2.25 | 2.25 | 22.5 | -0.06 (-2.60%) | 608,000 |
22 Feb 2010 | HKD | 2.3 | 2.32 | 2.29 | 2.31 | 23.1 | +0.01 (+0.43%) | 236,000 |
19 Feb 2010 | HKD | 2.31 | 2.31 | 2.25 | 2.3 | 23 | -0.01 (-0.43%) | 404,000 |
18 Feb 2010 | HKD | 2.26 | 2.37 | 2.26 | 2.31 | 23.1 | +0.06 (+2.67%) | 818,000 |
17 Feb 2010 | HKD | 2.23 | 2.28 | 2.23 | 2.25 | 22.5 | +0.05 (+2.27%) | 132,000 |
16 Feb 2010 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 22 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 22 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.12 | 2.2 | 2.09 | 2.2 | 22 | +0.1 (+4.76%) | 1,616,000 |
11 Feb 2010 | HKD | 2.1 | 2.12 | 2.1 | 2.1 | 21 | +0.02 (+0.96%) | 360,000 |
10 Feb 2010 | HKD | 2.1 | 2.12 | 2.07 | 2.08 | 20.8 | -0.02 (-0.95%) | 164,000 |
9 Feb 2010 | HKD | 2.1 | 2.15 | 2.1 | 2.1 | 21 | 0.0 (0.0%) | 480,000 |
8 Feb 2010 | HKD | 2.16 | 2.16 | 2.1 | 2.1 | 21 | -0.06 (-2.78%) | 420,000 |
5 Feb 2010 | HKD | 2.12 | 2.19 | 2.11 | 2.16 | 21.6 | -0.09 (-4%) | 264,000 |
4 Feb 2010 | HKD | 2.17 | 2.25 | 2.15 | 2.25 | 22.5 | +0.02 (+0.90%) | 200,000 |
3 Feb 2010 | HKD | 2.22 | 2.24 | 2.15 | 2.23 | 22.3 | -0.04 (-1.76%) | 460,000 |
2 Feb 2010 | HKD | 2.35 | 2.35 | 2.27 | 2.27 | 22.7 | -0.04 (-1.73%) | 352,000 |
1 Feb 2010 | HKD | 2.31 | 2.32 | 2.28 | 2.31 | 23.1 | +0.06 (+2.67%) | 284,000 |
29 Jan 2010 | HKD | 2.24 | 2.3 | 2.23 | 2.25 | 22.5 | +0.03 (+1.35%) | 676,000 |