Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 2.24 | 2.29 | 2.16 | 2.22 | 22.2 | -0.06 (-2.63%) | 1,512,000 |
27 Jan 2010 | HKD | 2.36 | 2.42 | 2.28 | 2.28 | 22.8 | -0.08 (-3.39%) | 640,000 |
26 Jan 2010 | HKD | 2.34 | 2.45 | 2.34 | 2.36 | 23.6 | +0.03 (+1.29%) | 1,976,000 |
25 Jan 2010 | HKD | 2.2 | 2.37 | 2.2 | 2.33 | 23.3 | +0.1 (+4.48%) | 1,260,000 |
22 Jan 2010 | HKD | 2.29 | 2.29 | 2.1 | 2.23 | 22.3 | 0.0 (0.0%) | 432,000 |
21 Jan 2010 | HKD | 2.26 | 2.26 | 2.19 | 2.23 | 22.3 | +0.04 (+1.83%) | 1,656,000 |
20 Jan 2010 | HKD | 2.25 | 2.27 | 2.11 | 2.19 | 21.9 | +0.21 (+10.61%) | 1,760,000 |
19 Jan 2010 | HKD | 1.98 | 2.02 | 1.97 | 1.98 | 19.8 | +0.03 (+1.54%) | 544,000 |
18 Jan 2010 | HKD | 1.95 | 1.98 | 1.95 | 1.95 | 19.5 | -0.03 (-1.52%) | 488,000 |
15 Jan 2010 | HKD | 1.96 | 1.98 | 1.95 | 1.98 | 19.8 | 0.0 (0.0%) | 284,000 |
14 Jan 2010 | HKD | 2 | 2 | 1.98 | 1.98 | 19.8 | -0.03 (-1.49%) | 524,000 |
13 Jan 2010 | HKD | 2 | 2.01 | 1.98 | 2.01 | 20.1 | 0.0 (0.0%) | 612,000 |
12 Jan 2010 | HKD | 2 | 2.05 | 1.99 | 2.01 | 20.1 | +0.01 (+0.50%) | 1,016,000 |
11 Jan 2010 | HKD | 1.98 | 2.04 | 1.98 | 2 | 20 | +0.02 (+1.01%) | 812,000 |
8 Jan 2010 | HKD | 1.98 | 2 | 1.97 | 1.98 | 19.8 | -0.05 (-2.46%) | 726,000 |
7 Jan 2010 | HKD | 2.01 | 2.03 | 1.98 | 2.03 | 20.3 | 0.0 (0.0%) | 1,284,000 |
6 Jan 2010 | HKD | 1.99 | 2.04 | 1.95 | 2.03 | 20.3 | +0.06 (+3.05%) | 1,060,000 |
5 Jan 2010 | HKD | 1.92 | 1.99 | 1.92 | 1.97 | 19.7 | +0.01 (+0.51%) | 340,000 |
4 Jan 2010 | HKD | 2.02 | 2.02 | 1.93 | 1.96 | 19.6 | -0.08 (-3.92%) | 744,000 |
1 Jan 2010 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 20.4 | +0.01 (+0.49%) | 0 |
31 Dec 2009 | HKD | 2 | 2.05 | 1.99 | 2.03 | 20.3 | +0.01 (+0.50%) | 2,168,000 |
30 Dec 2009 | HKD | 2.07 | 2.07 | 1.97 | 2.02 | 20.2 | +0.01 (+0.50%) | 800,000 |
29 Dec 2009 | HKD | 2.04 | 2.04 | 2 | 2.01 | 20.1 | -0.07 (-3.37%) | 312,000 |
28 Dec 2009 | HKD | 2.09 | 2.1 | 2.07 | 2.08 | 20.8 | -0.04 (-1.89%) | 196,000 |
25 Dec 2009 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 21.2 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 1.98 | 2.15 | 1.97 | 2.12 | 21.2 | -0.03 (-1.40%) | 740,000 |
23 Dec 2009 | HKD | 1.96 | 2.15 | 1.93 | 2.15 | 21.5 | +0.18 (+9.14%) | 996,000 |
22 Dec 2009 | HKD | 1.98 | 1.98 | 1.93 | 1.97 | 19.7 | -0.01 (-0.51%) | 408,000 |
21 Dec 2009 | HKD | 1.97 | 1.98 | 1.94 | 1.98 | 19.8 | -0.02 (-1%) | 1,688,000 |
18 Dec 2009 | HKD | 1.95 | 2 | 1.91 | 2 | 20 | 0.0 (0.0%) | 944,000 |