Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | HKD | 2.9 | 2.94 | 2.78 | 2.94 | 2.94 | +0.14 (+5.00%) | 1,014,000 |
27 Jan 2010 | HKD | 2.99 | 2.99 | 2.76 | 2.8 | 2.8 | -0.06 (-2.10%) | 807,700 |
26 Jan 2010 | HKD | 3.05 | 3.12 | 2.86 | 2.86 | 2.86 | -0.23 (-7.44%) | 1,348,000 |
25 Jan 2010 | HKD | 3.24 | 3.24 | 3.02 | 3.09 | 3.09 | -0.15 (-4.63%) | 1,888,000 |
22 Jan 2010 | HKD | 3.38 | 3.38 | 3.15 | 3.24 | 3.24 | -0.22 (-6.36%) | 2,550,000 |
21 Jan 2010 | HKD | 3.6 | 3.62 | 3.43 | 3.46 | 3.46 | -0.11 (-3.08%) | 860,000 |
20 Jan 2010 | HKD | 3.5 | 3.59 | 3.39 | 3.57 | 3.57 | +0.07 (+2.00%) | 1,638,000 |
19 Jan 2010 | HKD | 3.6 | 3.64 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 1,402,000 |
18 Jan 2010 | HKD | 3.72 | 3.75 | 3.56 | 3.58 | 3.58 | -0.22 (-5.79%) | 3,686,000 |
15 Jan 2010 | HKD | 3.86 | 3.89 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 2,870,000 |
14 Jan 2010 | HKD | 3.95 | 3.98 | 3.83 | 3.84 | 3.84 | -0.08 (-2.04%) | 2,238,000 |
13 Jan 2010 | HKD | 4 | 4.08 | 3.86 | 3.92 | 3.92 | -0.12 (-2.97%) | 1,502,000 |
12 Jan 2010 | HKD | 3.8 | 4.05 | 3.8 | 4.04 | 4.04 | +0.21 (+5.48%) | 3,980,000 |
11 Jan 2010 | HKD | 3.88 | 3.92 | 3.73 | 3.83 | 3.83 | -0.06 (-1.54%) | 4,622,000 |
8 Jan 2010 | HKD | 3.92 | 4.03 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 4,880,000 |
7 Jan 2010 | HKD | 4.14 | 4.22 | 3.8 | 3.89 | 3.89 | -0.21 (-5.12%) | 8,546,000 |
6 Jan 2010 | HKD | 4.1 | 4.33 | 4.07 | 4.1 | 4.1 | +0.02 (+0.49%) | 7,676,000 |
5 Jan 2010 | HKD | 4.16 | 4.42 | 4 | 4.08 | 4.08 | 0.0 (0.0%) | 16,980,000 |
4 Jan 2010 | HKD | 4.27 | 4.45 | 3.97 | 4.08 | 4.08 | -0.25 (-5.77%) | 15,460,000 |
1 Jan 2010 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 4.62 | 4.73 | 4.23 | 4.33 | 4.33 | -0.24 (-5.25%) | 11,600,000 |
30 Dec 2009 | HKD | 3.95 | 4.85 | 3.95 | 4.57 | 4.57 | +0.64 (+16.28%) | 56,036,000 |
29 Dec 2009 | HKD | 3.5 | 3.93 | 3.2 | 3.93 | 3.93 | 0.0 (0.0%) | 90,416,000 |