Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 2,762,240 |
27 Jan 2010 | HKD | 0.485 | 0.49 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 11,302,320 |
26 Jan 2010 | HKD | 0.51 | 0.51 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 6,700,000 |
25 Jan 2010 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,343,900 |
22 Jan 2010 | HKD | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | -0.02 (-3.77%) | 11,085,000 |
21 Jan 2010 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 7,582,711 |
20 Jan 2010 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 8,983,000 |
19 Jan 2010 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 9,909,718 |
18 Jan 2010 | HKD | 0.51 | 0.57 | 0.51 | 0.56 | 0.56 | +0.04 (+7.69%) | 28,568,791 |
15 Jan 2010 | HKD | 0.49 | 0.52 | 0.485 | 0.52 | 0.52 | +0.035 (+7.22%) | 17,670,000 |
14 Jan 2010 | HKD | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 5,342,540 |
13 Jan 2010 | HKD | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 8,325,358 |
12 Jan 2010 | HKD | 0.475 | 0.5 | 0.47 | 0.495 | 0.495 | +0.02 (+4.21%) | 14,362,000 |
11 Jan 2010 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,374,000 |
8 Jan 2010 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 2,598,000 |
7 Jan 2010 | HKD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 7,806,000 |
6 Jan 2010 | HKD | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 9,314,200 |
5 Jan 2010 | HKD | 0.46 | 0.485 | 0.455 | 0.475 | 0.475 | +0.01 (+2.15%) | 12,097,417 |
4 Jan 2010 | HKD | 0.455 | 0.465 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,192,000 |
1 Jan 2010 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 0 |
31 Dec 2009 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 574,000 |
30 Dec 2009 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 4,261,000 |
29 Dec 2009 | HKD | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 3,992,791 |
28 Dec 2009 | HKD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,274,942 |
25 Dec 2009 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 0 |
24 Dec 2009 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 756,000 |
23 Dec 2009 | HKD | 0.43 | 0.46 | 0.425 | 0.445 | 0.445 | +0.02 (+4.71%) | 8,013,071 |
22 Dec 2009 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,988,433 |
21 Dec 2009 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,186,280 |
18 Dec 2009 | HKD | 0.415 | 0.425 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 1,348,000 |