Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2010 | HKD | 2.31 | 2.37 | 2.31 | 2.36 | 2.36 | +0.03 (+1.29%) | 8,451,000 |
11 Mar 2010 | HKD | 2.3 | 2.37 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 7,573,500 |
10 Mar 2010 | HKD | 2.32 | 2.34 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 11,399,000 |
9 Mar 2010 | HKD | 2.22 | 2.42 | 2.17 | 2.31 | 2.31 | +0.11 (+5%) | 33,379,000 |
8 Mar 2010 | HKD | 2.1 | 2.26 | 2.1 | 2.2 | 2.2 | +0.14 (+6.80%) | 34,336,000 |
5 Mar 2010 | HKD | 2.13 | 2.13 | 1.99 | 2.06 | 2.06 | -0.11 (-5.07%) | 22,361,700 |
4 Mar 2010 | HKD | 2.15 | 2.25 | 2.12 | 2.17 | 2.17 | +0.03 (+1.40%) | 8,025,000 |
3 Mar 2010 | HKD | 2.11 | 2.18 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 10,127,000 |
2 Mar 2010 | HKD | 2.08 | 2.13 | 2.06 | 2.12 | 2.12 | +0.05 (+2.42%) | 9,308,800 |
1 Mar 2010 | HKD | 2.08 | 2.1 | 2.03 | 2.07 | 2.07 | -0.01 (-0.48%) | 7,563,000 |
26 Feb 2010 | HKD | 2.14 | 2.14 | 2.03 | 2.08 | 2.08 | -0.01 (-0.48%) | 3,451,500 |
25 Feb 2010 | HKD | 2.15 | 2.16 | 2.06 | 2.09 | 2.09 | -0.05 (-2.34%) | 4,757,000 |
24 Feb 2010 | HKD | 2.07 | 2.15 | 2.07 | 2.14 | 2.14 | +0.01 (+0.47%) | 3,525,000 |
23 Feb 2010 | HKD | 2.12 | 2.14 | 2.07 | 2.13 | 2.13 | +0.01 (+0.47%) | 3,397,000 |
22 Feb 2010 | HKD | 2.1 | 2.14 | 2.1 | 2.12 | 2.12 | +0.06 (+2.91%) | 4,011,000 |
19 Feb 2010 | HKD | 2.14 | 2.14 | 2.01 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,768,000 |
18 Feb 2010 | HKD | 2.15 | 2.15 | 2.08 | 2.09 | 2.09 | -0.06 (-2.79%) | 2,277,000 |
17 Feb 2010 | HKD | 2.15 | 2.17 | 2.11 | 2.15 | 2.15 | +0.04 (+1.90%) | 4,479,000 |
16 Feb 2010 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.05 | 2.18 | 2.05 | 2.11 | 2.11 | +0.09 (+4.46%) | 9,547,000 |
11 Feb 2010 | HKD | 1.9 | 2.07 | 1.88 | 2.02 | 2.02 | +0.13 (+6.88%) | 9,909,000 |
10 Feb 2010 | HKD | 1.86 | 1.89 | 1.82 | 1.89 | 1.89 | +0.07 (+3.85%) | 2,336,000 |
9 Feb 2010 | HKD | 1.8 | 1.86 | 1.75 | 1.82 | 1.82 | +0.01 (+0.55%) | 6,153,000 |
8 Feb 2010 | HKD | 1.81 | 1.88 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 7,345,000 |
5 Feb 2010 | HKD | 1.85 | 1.92 | 1.82 | 1.86 | 1.86 | -0.06 (-3.12%) | 6,767,000 |
4 Feb 2010 | HKD | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | -0.06 (-3.03%) | 4,747,000 |
3 Feb 2010 | HKD | 2 | 2 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 10,772,000 |
2 Feb 2010 | HKD | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | +0.1 (+5.38%) | 11,212,000 |
1 Feb 2010 | HKD | 1.89 | 1.9 | 1.81 | 1.86 | 1.86 | -0.01 (-0.53%) | 3,215,000 |