Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 0.211 | 0.22 | 0.211 | 0.211 | 0.211 | -0.01 (-4.52%) | 20,000 |
27 Jan 2010 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | 0.0 (0.0%) | 0 |
26 Jan 2010 | HKD | 0.22 | 0.231 | 0.22 | 0.221 | 0.221 | -0.001 (-0.45%) | 1,152,000 |
25 Jan 2010 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | -0.006 (-2.63%) | 284,000 |
22 Jan 2010 | HKD | 0.221 | 0.23 | 0.22 | 0.228 | 0.228 | -0.011 (-4.60%) | 1,608,000 |
21 Jan 2010 | HKD | 0.24 | 0.243 | 0.239 | 0.239 | 0.239 | +0.016 (+7.17%) | 2,092,000 |
20 Jan 2010 | HKD | 0.23 | 0.23 | 0.223 | 0.223 | 0.223 | -0.007 (-3.04%) | 60,000 |
19 Jan 2010 | HKD | 0.23 | 0.238 | 0.23 | 0.23 | 0.23 | +0.001 (+0.44%) | 740,000 |
18 Jan 2010 | HKD | 0.229 | 0.233 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 2,204,000 |
15 Jan 2010 | HKD | 0.232 | 0.233 | 0.228 | 0.229 | 0.229 | +0.001 (+0.44%) | 1,384,000 |
14 Jan 2010 | HKD | 0.231 | 0.242 | 0.221 | 0.228 | 0.228 | -0.012 (-5.00%) | 8,080,000 |
13 Jan 2010 | HKD | 0.245 | 0.246 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 440,000 |
12 Jan 2010 | HKD | 0.237 | 0.247 | 0.235 | 0.245 | 0.245 | +0.013 (+5.60%) | 436,000 |
11 Jan 2010 | HKD | 0.231 | 0.24 | 0.23 | 0.232 | 0.232 | -0.007 (-2.93%) | 816,000 |
8 Jan 2010 | HKD | 0.245 | 0.245 | 0.23 | 0.239 | 0.239 | -0.008 (-3.24%) | 2,104,000 |
7 Jan 2010 | HKD | 0.241 | 0.247 | 0.237 | 0.247 | 0.247 | +0.005 (+2.07%) | 968,000 |
6 Jan 2010 | HKD | 0.241 | 0.244 | 0.24 | 0.242 | 0.242 | -0.005 (-2.02%) | 308,000 |
5 Jan 2010 | HKD | 0.248 | 0.248 | 0.24 | 0.247 | 0.247 | -0.001 (-0.40%) | 1,480,000 |
4 Jan 2010 | HKD | 0.248 | 0.248 | 0.239 | 0.248 | 0.248 | 0.0 (0.0%) | 7,258,000 |
1 Jan 2010 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 0.248 | 0.249 | 0.239 | 0.248 | 0.248 | +0.01 (+4.20%) | 1,740,000 |
30 Dec 2009 | HKD | 0.237 | 0.243 | 0.237 | 0.238 | 0.238 | -0.003 (-1.24%) | 1,208,000 |
29 Dec 2009 | HKD | 0.249 | 0.25 | 0.241 | 0.241 | 0.241 | -0.008 (-3.21%) | 628,000 |
28 Dec 2009 | HKD | 0.249 | 0.249 | 0.243 | 0.249 | 0.249 | -0.011 (-4.23%) | 2,700,000 |
25 Dec 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,140,000 |
23 Dec 2009 | HKD | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +0.011 (+4.42%) | 556,000 |
22 Dec 2009 | HKD | 0.245 | 0.25 | 0.24 | 0.249 | 0.249 | +0.009 (+3.75%) | 200,000 |
21 Dec 2009 | HKD | 0.235 | 0.247 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 376,000 |
18 Dec 2009 | HKD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.009 (-3.69%) | 628,000 |