Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2010 | HKD | 3.19 | 3.3 | 3.19 | 3.28 | 3.28 | -0.02 (-0.61%) | 284,000 |
24 Mar 2010 | HKD | 3.35 | 3.37 | 3.25 | 3.3 | 3.3 | -0.06 (-1.79%) | 656,000 |
23 Mar 2010 | HKD | 3.38 | 3.38 | 3.31 | 3.36 | 3.36 | +0.01 (+0.30%) | 474,000 |
22 Mar 2010 | HKD | 3.33 | 3.35 | 3.25 | 3.35 | 3.35 | +0.02 (+0.60%) | 606,000 |
19 Mar 2010 | HKD | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | +0.06 (+1.83%) | 760,000 |
18 Mar 2010 | HKD | 3.3 | 3.3 | 3.27 | 3.27 | 3.27 | -0.03 (-0.91%) | 466,000 |
17 Mar 2010 | HKD | 3.27 | 3.31 | 3.23 | 3.3 | 3.3 | 0.0 (0.0%) | 478,000 |
16 Mar 2010 | HKD | 3.29 | 3.32 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 418,000 |
15 Mar 2010 | HKD | 3.36 | 3.36 | 3.22 | 3.25 | 3.25 | -0.06 (-1.81%) | 270,000 |
12 Mar 2010 | HKD | 3.2 | 3.31 | 3.2 | 3.31 | 3.31 | +0.1 (+3.12%) | 1,144,000 |
11 Mar 2010 | HKD | 3.2 | 3.21 | 3.11 | 3.21 | 3.21 | -0.01 (-0.31%) | 570,000 |
10 Mar 2010 | HKD | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | +0.05 (+1.58%) | 264,000 |
9 Mar 2010 | HKD | 3.15 | 3.22 | 3.1 | 3.17 | 3.17 | +0.02 (+0.63%) | 1,070,000 |
8 Mar 2010 | HKD | 3.06 | 3.2 | 3.06 | 3.15 | 3.15 | +0.05 (+1.61%) | 330,000 |
5 Mar 2010 | HKD | 3.07 | 3.1 | 2.99 | 3.1 | 3.1 | +0.01 (+0.32%) | 484,000 |
4 Mar 2010 | HKD | 3.32 | 3.33 | 3.04 | 3.09 | 3.09 | -0.17 (-5.21%) | 957,600 |
3 Mar 2010 | HKD | 3.12 | 3.33 | 3.12 | 3.26 | 3.26 | +0.14 (+4.49%) | 924,400 |
2 Mar 2010 | HKD | 3.1 | 3.12 | 2.92 | 3.12 | 3.12 | +0.07 (+2.30%) | 844,000 |
1 Mar 2010 | HKD | 2.82 | 3.05 | 2.82 | 3.05 | 3.05 | +0.24 (+8.54%) | 1,528,000 |
26 Feb 2010 | HKD | 2.8 | 2.84 | 2.78 | 2.81 | 2.81 | +0.04 (+1.44%) | 336,000 |
25 Feb 2010 | HKD | 2.72 | 2.78 | 2.7 | 2.77 | 2.77 | +0.09 (+3.36%) | 376,000 |
24 Feb 2010 | HKD | 2.68 | 2.71 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 1,318,000 |
23 Feb 2010 | HKD | 2.68 | 2.7 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 882,000 |
22 Feb 2010 | HKD | 2.71 | 2.71 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,522,000 |
19 Feb 2010 | HKD | 2.79 | 2.82 | 2.67 | 2.68 | 2.68 | -0.08 (-2.90%) | 1,511,000 |
18 Feb 2010 | HKD | 2.78 | 2.8 | 2.76 | 2.76 | 2.76 | -0.01 (-0.36%) | 158,000 |
17 Feb 2010 | HKD | 2.86 | 2.88 | 2.76 | 2.77 | 2.77 | -0.07 (-2.46%) | 270,000 |
16 Feb 2010 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.79 | 2.85 | 2.77 | 2.84 | 2.84 | +0.04 (+1.43%) | 1,488,000 |