Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2010 | HKD | 0.52 | 0.52 | 0.495 | 0.52 | 0.52 | 0.0 (0.0%) | 11,248,938 |
10 Mar 2010 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 4,456,040 |
9 Mar 2010 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 6,113,000 |
8 Mar 2010 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 5,900,793 |
5 Mar 2010 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,498,000 |
4 Mar 2010 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 4,856,000 |
3 Mar 2010 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 13,562,169 |
2 Mar 2010 | HKD | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -0.07 (-11.86%) | 36,160,269 |
1 Mar 2010 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 11,038,881 |
26 Feb 2010 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 21,273,471 |
25 Feb 2010 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 6,026,708 |
24 Feb 2010 | HKD | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 15,437,000 |
23 Feb 2010 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,828,000 |
22 Feb 2010 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 3,494,000 |
19 Feb 2010 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 3,665,000 |
18 Feb 2010 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,942,542 |
17 Feb 2010 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 4,577,921 |
16 Feb 2010 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 5,740,918 |
11 Feb 2010 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 7,625,000 |
10 Feb 2010 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 5,547,275 |
9 Feb 2010 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 7,757,708 |
8 Feb 2010 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 2,494,240 |
5 Feb 2010 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,352,416 |
4 Feb 2010 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,771,640 |
3 Feb 2010 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 3,580,860 |
2 Feb 2010 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 2,073,354 |
1 Feb 2010 | HKD | 0.47 | 0.495 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,760,000 |
29 Jan 2010 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,951,743 |