Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2010 | HKD | 2.47 | 2.47 | 2.38 | 2.4 | 1.2 | -0.07 (-2.83%) | 2,756,000 |
23 Mar 2010 | HKD | 2.47 | 2.53 | 2.43 | 2.47 | 1.235 | +0.01 (+0.41%) | 4,452,000 |
22 Mar 2010 | HKD | 2.44 | 2.47 | 2.39 | 2.46 | 1.23 | +0.02 (+0.82%) | 2,024,000 |
19 Mar 2010 | HKD | 2.46 | 2.49 | 2.4 | 2.44 | 1.22 | -0.02 (-0.81%) | 5,800,000 |
18 Mar 2010 | HKD | 2.51 | 2.55 | 2.45 | 2.46 | 1.23 | 0.0 (0.0%) | 11,184,000 |
17 Mar 2010 | HKD | 2.35 | 2.55 | 2.35 | 2.46 | 1.23 | +0.18 (+7.89%) | 20,740,000 |
16 Mar 2010 | HKD | 2.16 | 2.32 | 2.16 | 2.28 | 1.14 | +0.15 (+7.04%) | 8,172,000 |
15 Mar 2010 | HKD | 2.16 | 2.18 | 2.13 | 2.13 | 1.065 | -0.04 (-1.84%) | 1,912,000 |
12 Mar 2010 | HKD | 2.18 | 2.21 | 2.16 | 2.17 | 1.085 | -0.04 (-1.81%) | 1,204,000 |
11 Mar 2010 | HKD | 2.24 | 2.24 | 2.18 | 2.21 | 1.105 | -0.03 (-1.34%) | 2,400,000 |
10 Mar 2010 | HKD | 2.28 | 2.31 | 2.24 | 2.24 | 1.12 | -0.04 (-1.75%) | 2,768,000 |
9 Mar 2010 | HKD | 2.3 | 2.32 | 2.26 | 2.28 | 1.14 | -0.02 (-0.87%) | 1,768,000 |
8 Mar 2010 | HKD | 2.29 | 2.35 | 2.29 | 2.3 | 1.15 | +0.03 (+1.32%) | 2,596,000 |
5 Mar 2010 | HKD | 2.24 | 2.3 | 2.24 | 2.27 | 1.135 | +0.03 (+1.34%) | 1,192,000 |
4 Mar 2010 | HKD | 2.25 | 2.26 | 2.23 | 2.24 | 1.12 | -0.01 (-0.44%) | 1,752,000 |
3 Mar 2010 | HKD | 2.3 | 2.3 | 2.2 | 2.25 | 1.125 | -0.05 (-2.17%) | 644,000 |
2 Mar 2010 | HKD | 2.28 | 2.3 | 2.25 | 2.3 | 1.15 | -0.02 (-0.86%) | 1,452,000 |
1 Mar 2010 | HKD | 2.36 | 2.36 | 2.28 | 2.32 | 1.16 | +0.05 (+2.20%) | 876,000 |
26 Feb 2010 | HKD | 2.2 | 2.28 | 2.16 | 2.27 | 1.135 | +0.01 (+0.44%) | 3,240,000 |
25 Feb 2010 | HKD | 2.25 | 2.26 | 2.22 | 2.26 | 1.13 | +0.02 (+0.89%) | 960,000 |
24 Feb 2010 | HKD | 2.18 | 2.24 | 2.18 | 2.24 | 1.12 | -0.01 (-0.44%) | 664,000 |
23 Feb 2010 | HKD | 2.17 | 2.25 | 2.16 | 2.25 | 1.125 | +0.04 (+1.81%) | 1,072,000 |
22 Feb 2010 | HKD | 2.17 | 2.25 | 2.15 | 2.21 | 1.105 | +0.08 (+3.76%) | 920,000 |
19 Feb 2010 | HKD | 2.13 | 2.16 | 2.1 | 2.13 | 1.065 | -0.03 (-1.39%) | 1,136,000 |
18 Feb 2010 | HKD | 2.2 | 2.2 | 2.14 | 2.16 | 1.08 | -0.04 (-1.82%) | 296,000 |
17 Feb 2010 | HKD | 2.2 | 2.22 | 2.18 | 2.2 | 1.1 | 0.0 (0.0%) | 384,000 |
16 Feb 2010 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 1.1 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 1.1 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.18 | 2.22 | 2.16 | 2.2 | 1.1 | +0.04 (+1.85%) | 1,240,000 |
11 Feb 2010 | HKD | 2.1 | 2.16 | 2.1 | 2.16 | 1.08 | +0.06 (+2.86%) | 1,224,000 |