Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 2.53 | 2.6 | 2.53 | 2.6 | 0.65 | +0.08 (+3.17%) | 1,448,000 |
27 Jan 2010 | HKD | 2.65 | 2.66 | 2.52 | 2.52 | 0.63 | -0.13 (-4.91%) | 4,052,000 |
26 Jan 2010 | HKD | 2.73 | 2.73 | 2.63 | 2.65 | 0.6625 | -0.06 (-2.21%) | 892,000 |
25 Jan 2010 | HKD | 2.71 | 2.79 | 2.7 | 2.71 | 0.6775 | -0.08 (-2.87%) | 2,376,000 |
22 Jan 2010 | HKD | 2.75 | 2.79 | 2.62 | 2.79 | 0.6975 | -0.06 (-2.11%) | 8,156,000 |
21 Jan 2010 | HKD | 2.9 | 2.9 | 2.77 | 2.85 | 0.7125 | -0.05 (-1.72%) | 3,020,000 |
20 Jan 2010 | HKD | 2.77 | 2.95 | 2.7 | 2.9 | 0.725 | +0.13 (+4.69%) | 25,060,000 |
19 Jan 2010 | HKD | 2.8 | 2.8 | 2.68 | 2.77 | 0.6925 | +0.01 (+0.36%) | 4,664,000 |
18 Jan 2010 | HKD | 2.7 | 2.78 | 2.7 | 2.76 | 0.69 | +0.01 (+0.36%) | 2,968,000 |
15 Jan 2010 | HKD | 2.74 | 2.75 | 2.72 | 2.75 | 0.6875 | +0.02 (+0.73%) | 2,032,000 |
14 Jan 2010 | HKD | 2.66 | 2.8 | 2.66 | 2.73 | 0.6825 | +0.03 (+1.11%) | 1,660,000 |
13 Jan 2010 | HKD | 2.7 | 2.7 | 2.6 | 2.7 | 0.675 | -0.04 (-1.46%) | 2,664,000 |
12 Jan 2010 | HKD | 2.8 | 2.8 | 2.71 | 2.74 | 0.685 | -0.02 (-0.72%) | 1,972,000 |
11 Jan 2010 | HKD | 2.8 | 2.83 | 2.72 | 2.76 | 0.69 | -0.01 (-0.36%) | 7,472,000 |
8 Jan 2010 | HKD | 2.74 | 2.8 | 2.68 | 2.77 | 0.6925 | +0.08 (+2.97%) | 13,662,000 |
7 Jan 2010 | HKD | 2.66 | 2.7 | 2.62 | 2.69 | 0.6725 | +0.09 (+3.46%) | 4,440,000 |
6 Jan 2010 | HKD | 2.55 | 2.65 | 2.53 | 2.6 | 0.65 | +0.05 (+1.96%) | 11,200,000 |
5 Jan 2010 | HKD | 2.54 | 2.61 | 2.53 | 2.55 | 0.6375 | +0.05 (+2%) | 1,868,000 |
4 Jan 2010 | HKD | 2.51 | 2.51 | 2.48 | 2.5 | 0.625 | -0.02 (-0.79%) | 720,000 |
1 Jan 2010 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 0.63 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 0.63 | -0.02 (-0.79%) | 440,000 |
30 Dec 2009 | HKD | 2.52 | 2.56 | 2.52 | 2.54 | 0.635 | +0.02 (+0.79%) | 456,000 |
29 Dec 2009 | HKD | 2.5 | 2.62 | 2.5 | 2.52 | 0.63 | -0.04 (-1.56%) | 472,000 |
28 Dec 2009 | HKD | 2.57 | 2.58 | 2.55 | 2.56 | 0.64 | +0.05 (+1.99%) | 1,280,000 |
25 Dec 2009 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 0.6275 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 0.6275 | 0.0 (0.0%) | 0 |
23 Dec 2009 | HKD | 2.5 | 2.62 | 2.48 | 2.51 | 0.6275 | +0.03 (+1.21%) | 1,436,000 |
22 Dec 2009 | HKD | 2.39 | 2.48 | 2.39 | 2.48 | 0.62 | +0.11 (+4.64%) | 2,740,000 |
21 Dec 2009 | HKD | 2.38 | 2.49 | 2.35 | 2.37 | 0.5925 | -0.01 (-0.42%) | 256,000 |
18 Dec 2009 | HKD | 2.42 | 2.42 | 2.37 | 2.38 | 0.595 | -0.09 (-3.64%) | 1,756,000 |