Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2010 | HKD | 1.17 | 1.19 | 1.1 | 1.14 | 0.57 | -0.04 (-3.39%) | 3,594,000 |
25 Jan 2010 | HKD | 1.05 | 1.18 | 1.04 | 1.18 | 0.59 | +0.13 (+12.38%) | 5,819,514 |
22 Jan 2010 | HKD | 1.05 | 1.05 | 1.01 | 1.05 | 0.525 | 0.0 (0.0%) | 2,099,062 |
21 Jan 2010 | HKD | 1.03 | 1.05 | 1.02 | 1.05 | 0.525 | +0.04 (+3.96%) | 2,630,000 |
20 Jan 2010 | HKD | 0.98 | 1.01 | 0.98 | 1.01 | 0.505 | 0.0 (0.0%) | 962,500 |
19 Jan 2010 | HKD | 0.97 | 1.02 | 0.97 | 1.01 | 0.505 | +0.04 (+4.12%) | 1,544,500 |
18 Jan 2010 | HKD | 0.97 | 0.98 | 0.97 | 0.97 | 0.485 | 0.0 (0.0%) | 235,000 |
15 Jan 2010 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.485 | 0.0 (0.0%) | 455,500 |
14 Jan 2010 | HKD | 0.97 | 0.98 | 0.97 | 0.97 | 0.485 | 0.0 (0.0%) | 810,000 |
13 Jan 2010 | HKD | 0.98 | 0.99 | 0.96 | 0.97 | 0.485 | -0.02 (-2.02%) | 721,500 |
12 Jan 2010 | HKD | 0.97 | 1 | 0.97 | 0.99 | 0.495 | +0.02 (+2.06%) | 2,204,742 |
11 Jan 2010 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.485 | 0.0 (0.0%) | 501,516 |
8 Jan 2010 | HKD | 0.97 | 0.97 | 0.96 | 0.97 | 0.485 | +0.01 (+1.04%) | 559,526 |
7 Jan 2010 | HKD | 0.95 | 0.96 | 0.94 | 0.96 | 0.48 | 0.0 (0.0%) | 1,450,352 |
6 Jan 2010 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.48 | -0.01 (-1.03%) | 707,193 |
5 Jan 2010 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.485 | 0.0 (0.0%) | 1,925,118 |
4 Jan 2010 | HKD | 0.93 | 0.98 | 0.93 | 0.97 | 0.485 | +0.07 (+7.78%) | 4,300,806 |
1 Jan 2010 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.45 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.45 | +0.01 (+1.12%) | 18,500 |
30 Dec 2009 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.445 | 0.0 (0.0%) | 51,053 |
29 Dec 2009 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.445 | 0.0 (0.0%) | 68,135 |
28 Dec 2009 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.445 | +0.01 (+1.14%) | 154,500 |
25 Dec 2009 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.44 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.87 | 0.9 | 0.87 | 0.88 | 0.44 | 0.0 (0.0%) | 73,500 |
23 Dec 2009 | HKD | 0.88 | 0.89 | 0.88 | 0.88 | 0.44 | 0.0 (0.0%) | 79,000 |
22 Dec 2009 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.44 | -0.01 (-1.12%) | 294,035 |
21 Dec 2009 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.445 | +0.02 (+2.30%) | 1,389,000 |
18 Dec 2009 | HKD | 0.89 | 0.89 | 0.86 | 0.87 | 0.435 | -0.02 (-2.25%) | 370,000 |
17 Dec 2009 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 0.445 | 0.0 (0.0%) | 1,023,000 |
16 Dec 2009 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.445 | +0.01 (+1.14%) | 119,000 |